Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 8.33
+0.21 (2.59%)
At close: Mar 24, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.22 | 8.58 | 8.16 | 8.33 | 8.33 | 2.59% | 115,463 |
| Mar 23, 2026 | 8.57 | 8.68 | 8.01 | 8.12 | 8.12 | -6.45% | 201,840 |
| Mar 20, 2026 | 8.59 | 8.86 | 8.40 | 8.68 | 8.68 | 0.93% | 96,761 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.55 | 8.60 | 8.60 | -4.34% | 183,918 |
| Mar 18, 2026 | 8.87 | 9.07 | 8.84 | 8.99 | 8.99 | 0.22% | 148,654 |
| Mar 17, 2026 | 8.95 | 9.26 | 8.80 | 8.97 | 8.97 | 0.11% | 201,641 |
| Mar 16, 2026 | 9.13 | 9.14 | 8.72 | 8.96 | 8.96 | -2.08% | 162,914 |
| Mar 13, 2026 | 9.09 | 9.23 | 8.72 | 9.15 | 9.15 | 0.55% | 275,902 |
| Mar 12, 2026 | 9.29 | 9.33 | 9.05 | 9.10 | 9.10 | -2.05% | 109,328 |
| Mar 11, 2026 | 9.32 | 9.70 | 9.10 | 9.29 | 9.29 | 0.98% | 263,885 |
| Mar 10, 2026 | 8.79 | 9.38 | 8.53 | 9.20 | 9.20 | 4.43% | 209,173 |
| Mar 9, 2026 | 9.19 | 9.19 | 8.59 | 8.81 | 8.81 | -5.17% | 336,917 |
| Mar 6, 2026 | 9.40 | 9.49 | 9.10 | 9.29 | 9.29 | -1.80% | 159,241 |
| Mar 5, 2026 | 9.27 | 9.55 | 9.10 | 9.46 | 9.46 | 2.05% | 231,584 |
| Mar 4, 2026 | 9.29 | 9.49 | 9.10 | 9.27 | 9.27 | -0.22% | 232,558 |
| Mar 3, 2026 | 9.59 | 9.59 | 9.10 | 9.29 | 9.29 | -4.13% | 350,655 |
| Mar 2, 2026 | 9.15 | 9.80 | 8.76 | 9.69 | 9.69 | 3.53% | 563,246 |
| Feb 27, 2026 | 10.24 | 10.24 | 9.00 | 9.36 | 9.36 | -8.41% | 860,981 |
| Feb 26, 2026 | 12.16 | 12.38 | 10.18 | 10.22 | 10.22 | -14.41% | 1,505,363 |
| Feb 25, 2026 | 12.02 | 12.56 | 11.72 | 11.94 | 11.94 | 1.36% | 743,063 |
| Feb 24, 2026 | 11.50 | 12.10 | 11.50 | 11.78 | 11.78 | 2.43% | 391,876 |
| Feb 23, 2026 | 12.10 | 13.00 | 10.62 | 11.50 | 11.50 | -4.96% | 946,796 |
| Feb 20, 2026 | 11.04 | 12.14 | 11.04 | 12.10 | 12.10 | 9.60% | 798,846 |
| Feb 19, 2026 | 10.48 | 11.20 | 10.32 | 11.04 | 11.04 | 6.15% | 544,717 |
| Feb 18, 2026 | 10.04 | 10.60 | 10.02 | 10.40 | 10.40 | 4.63% | 368,560 |
| Feb 17, 2026 | 9.71 | 10.30 | 9.59 | 9.94 | 9.94 | 3.22% | 281,323 |
| Feb 16, 2026 | 9.82 | 9.83 | 9.32 | 9.63 | 9.63 | -2.83% | 212,909 |
| Feb 13, 2026 | 10.00 | 10.38 | 9.75 | 9.91 | 9.91 | -0.70% | 183,643 |
| Feb 12, 2026 | 9.63 | 10.40 | 9.62 | 9.98 | 9.98 | 4.28% | 349,575 |
| Feb 11, 2026 | 8.93 | 9.74 | 8.93 | 9.57 | 9.57 | 7.53% | 309,678 |
| Feb 10, 2026 | 9.57 | 9.60 | 8.52 | 8.90 | 8.90 | -5.12% | 283,791 |
| Feb 9, 2026 | 9.28 | 9.83 | 9.28 | 9.38 | 9.38 | 0.97% | 288,273 |
| Feb 6, 2026 | 9.66 | 9.78 | 9.00 | 9.29 | 9.29 | -3.23% | 218,628 |
| Feb 5, 2026 | 9.76 | 10.18 | 9.60 | 9.60 | 9.60 | -1.84% | 234,935 |
| Feb 4, 2026 | 10.40 | 10.42 | 9.68 | 9.78 | 9.78 | -5.78% | 574,512 |
| Feb 3, 2026 | 9.56 | 10.82 | 9.55 | 10.38 | 10.38 | 8.92% | 669,370 |
| Feb 2, 2026 | 10.94 | 11.16 | 9.35 | 9.53 | 9.53 | -13.05% | 1,004,000 |
| Jan 30, 2026 | 12.58 | 12.88 | 10.66 | 10.96 | 10.96 | -12.60% | 1,268,969 |
| Jan 29, 2026 | 12.00 | 13.10 | 11.90 | 12.54 | 12.54 | 7.36% | 1,450,576 |
| Jan 28, 2026 | 10.56 | 11.96 | 10.56 | 11.68 | 11.68 | 11.66% | 877,703 |
| Jan 27, 2026 | 10.10 | 10.70 | 9.75 | 10.46 | 10.46 | 5.02% | 551,578 |
| Jan 26, 2026 | 10.40 | 10.70 | 9.70 | 9.96 | 9.96 | -3.86% | 871,029 |
| Jan 23, 2026 | 9.75 | 10.50 | 9.75 | 10.36 | 10.36 | 8.25% | 1,206,341 |
| Jan 22, 2026 | 9.00 | 9.83 | 9.00 | 9.57 | 9.57 | 7.53% | 1,029,009 |
| Jan 21, 2026 | 7.20 | 8.97 | 7.19 | 8.90 | 8.90 | 23.27% | 893,862 |
| 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% | 267,619 |
| 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 |