Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 7.22
-0.47 (-6.11%)
At close: Jan 20, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.69 | 7.69 | 7.19 | 7.22 | 7.22 | -6.11% | 361,788 |
| Jan 19, 2026 | 7.90 | 8.50 | 7.65 | 7.69 | 7.69 | -2.53% | 357,382 |
| Jan 16, 2026 | 7.50 | 7.89 | 7.50 | 7.89 | 7.89 | 5.20% | 265,319 |
| Jan 15, 2026 | 7.15 | 7.78 | 7.08 | 7.50 | 7.50 | 5.93% | 440,842 |
| Jan 14, 2026 | 7.08 | 7.18 | 6.90 | 7.08 | 7.08 | 0.14% | 144,595 |
| Jan 13, 2026 | 7.02 | 7.08 | 6.93 | 7.07 | 7.07 | 2.02% | 113,274 |
| Jan 12, 2026 | 7.04 | 7.19 | 6.90 | 6.93 | 6.93 | 0.87% | 150,505 |
| Jan 9, 2026 | 6.95 | 7.05 | 6.82 | 6.87 | 6.87 | -0.43% | 217,065 |
| Jan 8, 2026 | 6.91 | 7.09 | 6.90 | 6.90 | 6.90 | 1.32% | 103,971 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.71 | 6.81 | 6.81 | -1.45% | 261,331 |
| Jan 5, 2026 | 6.99 | 7.16 | 6.86 | 6.91 | 6.91 | -0.58% | 165,738 |
| Jan 2, 2026 | 6.80 | 7.00 | 6.79 | 6.95 | 6.95 | 3.89% | 233,720 |
| Dec 30, 2025 | 6.68 | 6.80 | 6.56 | 6.69 | 6.69 | 1.06% | 568,202 |
| Dec 29, 2025 | 6.32 | 6.75 | 6.32 | 6.62 | 6.62 | 5.08% | 783,032 |
| Dec 23, 2025 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 2.44% | 100,656 |
| Dec 22, 2025 | 6.10 | 6.51 | 6.10 | 6.15 | 6.15 | 0.65% | 155,933 |
| Dec 19, 2025 | 6.25 | 6.25 | 5.92 | 6.11 | 6.11 | -3.02% | 73,614 |
| Dec 18, 2025 | 6.12 | 6.37 | 6.12 | 6.30 | 6.30 | 3.11% | 174,900 |
| Dec 17, 2025 | 6.29 | 6.29 | 6.10 | 6.11 | 6.11 | -2.40% | 57,077 |
| Dec 16, 2025 | 6.01 | 6.30 | 5.91 | 6.26 | 6.26 | 4.33% | 151,964 |
| Dec 15, 2025 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 4.17% | 162,277 |
| Dec 12, 2025 | 5.75 | 5.89 | 5.67 | 5.76 | 5.76 | 1.59% | 65,136 |
| Dec 11, 2025 | 5.65 | 5.80 | 5.50 | 5.67 | 5.67 | 0.35% | 166,097 |
| Dec 10, 2025 | 5.79 | 5.79 | 5.60 | 5.65 | 5.65 | -1.91% | 50,016 |
| Dec 9, 2025 | 5.88 | 5.90 | 5.72 | 5.76 | 5.76 | -1.87% | 92,426 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.65 | 5.87 | 5.87 | -1.01% | 143,711 |
| Dec 5, 2025 | 5.92 | 6.10 | 5.75 | 5.93 | 5.93 | 1.02% | 149,005 |
| Dec 4, 2025 | 5.90 | 6.02 | 5.86 | 5.87 | 5.87 | 0.17% | 20,036 |
| Dec 3, 2025 | 5.88 | 6.04 | 5.82 | 5.86 | 5.86 | -1.68% | 31,258 |
| Dec 2, 2025 | 6.10 | 6.12 | 5.80 | 5.96 | 5.96 | 1.19% | 27,072 |
| Dec 1, 2025 | 6.05 | 6.06 | 5.86 | 5.89 | 5.89 | -2.64% | 72,899 |
| Nov 28, 2025 | 5.82 | 6.19 | 5.82 | 6.05 | 6.05 | 3.95% | 40,462 |
| Nov 27, 2025 | 6.19 | 6.27 | 5.82 | 5.82 | 5.82 | -5.83% | 166,695 |
| Nov 26, 2025 | 5.79 | 6.20 | 5.64 | 6.18 | 6.18 | 6.74% | 88,245 |
| Nov 25, 2025 | 5.69 | 6.20 | 5.60 | 5.79 | 5.79 | 1.94% | 196,565 |
| Nov 24, 2025 | 5.72 | 6.17 | 5.56 | 5.68 | 5.68 | -0.70% | 150,762 |
| Nov 21, 2025 | 6.11 | 6.14 | 5.72 | 5.72 | 5.72 | -5.45% | 158,701 |
| Nov 20, 2025 | 6.14 | 6.69 | 5.97 | 6.05 | 6.05 | 0.83% | 198,240 |
| Nov 19, 2025 | 6.00 | 6.22 | 5.87 | 6.00 | 6.00 | -1.32% | 120,895 |
| Nov 18, 2025 | 6.24 | 6.39 | 5.98 | 6.08 | 6.08 | -2.41% | 108,586 |
| Nov 17, 2025 | 6.18 | 6.30 | 6.11 | 6.23 | 6.23 | 0.81% | 44,040 |
| Nov 14, 2025 | 6.40 | 6.50 | 6.12 | 6.18 | 6.18 | -3.29% | 79,027 |
| Nov 13, 2025 | 6.12 | 6.49 | 6.12 | 6.39 | 6.39 | 4.41% | 47,238 |
| Nov 12, 2025 | 6.12 | 6.40 | 6.03 | 6.12 | 6.12 | -0.49% | 71,892 |
| Nov 11, 2025 | 6.22 | 6.40 | 6.00 | 6.15 | 6.15 | -0.81% | 82,617 |
| Nov 10, 2025 | 6.10 | 6.67 | 6.10 | 6.20 | 6.20 | -0.16% | 35,425 |
| Nov 7, 2025 | 6.15 | 6.26 | 5.90 | 6.21 | 6.21 | 1.31% | 88,948 |
| Nov 6, 2025 | 6.40 | 6.54 | 6.01 | 6.13 | 6.13 | -4.07% | 40,141 |
| Nov 5, 2025 | 6.65 | 6.70 | 6.39 | 6.39 | 6.39 | -4.05% | 56,660 |
| Nov 4, 2025 | 6.73 | 6.89 | 6.50 | 6.66 | 6.66 | -0.89% | 80,558 |