Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 8.90
-0.38 (-4.09%)
At close: Sep 2, 2025
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.27 | 9.39 | 8.84 | 8.90 | 8.90 | -4.09% | 118,579 |
| Sep 1, 2025 | 9.21 | 9.38 | 9.00 | 9.28 | 9.28 | -0.22% | 155,332 |
| Aug 29, 2025 | 9.50 | 9.50 | 8.71 | 9.30 | 9.30 | 1.86% | 444,676 |
| Aug 28, 2025 | 10.36 | 10.36 | 9.00 | 9.13 | 9.13 | -11.53% | 442,355 |
| Aug 27, 2025 | 10.32 | 10.50 | 10.30 | 10.32 | 10.32 | 1.18% | 87,225 |
| Aug 26, 2025 | 10.52 | 10.58 | 10.14 | 10.20 | 10.20 | -2.30% | 149,186 |
| Aug 25, 2025 | 10.06 | 10.70 | 10.06 | 10.44 | 10.44 | 3.78% | 177,272 |
| Aug 22, 2025 | 10.24 | 10.30 | 10.00 | 10.06 | 10.06 | -1.95% | 108,470 |
| Aug 21, 2025 | 10.60 | 10.62 | 10.12 | 10.26 | 10.26 | -1.35% | 136,791 |
| Aug 20, 2025 | 10.28 | 10.60 | 10.04 | 10.40 | 10.40 | 0.58% | 130,106 |
| Aug 19, 2025 | 10.48 | 10.60 | 10.26 | 10.34 | 10.34 | -3.00% | 152,824 |
| Aug 18, 2025 | 10.52 | 10.74 | 10.18 | 10.66 | 10.66 | 1.52% | 141,080 |
| Aug 15, 2025 | 10.70 | 10.76 | 10.38 | 10.50 | 10.50 | -1.69% | 63,138 |
| Aug 14, 2025 | 10.80 | 10.88 | 10.54 | 10.68 | 10.68 | -0.93% | 61,698 |
| Aug 13, 2025 | 10.68 | 10.84 | 10.60 | 10.78 | 10.78 | 0.75% | 42,759 |
| Aug 12, 2025 | 10.98 | 10.98 | 10.56 | 10.70 | 10.70 | -2.55% | 140,653 |
| Aug 11, 2025 | 10.88 | 11.14 | 10.76 | 10.98 | 10.98 | 1.29% | 143,285 |
| Aug 8, 2025 | 11.10 | 11.26 | 10.74 | 10.84 | 10.84 | -2.52% | 149,363 |
| Aug 7, 2025 | 11.00 | 11.30 | 10.80 | 11.12 | 11.12 | 1.65% | 112,575 |
| Aug 6, 2025 | 10.88 | 11.18 | 10.62 | 10.94 | 10.94 | - | 160,652 |
| Aug 5, 2025 | 10.84 | 11.34 | 10.72 | 10.94 | 10.94 | -0.36% | 121,398 |
| Aug 4, 2025 | 11.32 | 11.32 | 10.80 | 10.98 | 10.98 | -3.17% | 101,046 |
| Aug 1, 2025 | 11.62 | 11.74 | 11.12 | 11.34 | 11.34 | -1.39% | 99,225 |
| Jul 31, 2025 | 11.70 | 11.78 | 11.34 | 11.50 | 11.50 | -0.52% | 61,797 |
| Jul 30, 2025 | 11.70 | 11.92 | 11.30 | 11.56 | 11.56 | 0.35% | 103,463 |
| Jul 29, 2025 | 12.00 | 12.10 | 11.50 | 11.52 | 11.52 | -3.68% | 130,062 |
| Jul 28, 2025 | 12.38 | 12.74 | 11.68 | 11.96 | 11.96 | -3.39% | 174,829 |
| Jul 25, 2025 | 11.86 | 12.58 | 11.84 | 12.38 | 12.38 | 5.45% | 181,300 |
| Jul 24, 2025 | 11.90 | 12.10 | 11.60 | 11.74 | 11.74 | -1.34% | 112,118 |
| Jul 23, 2025 | 12.14 | 12.46 | 11.74 | 11.90 | 11.90 | -1.82% | 154,908 |
| Jul 22, 2025 | 12.40 | 12.86 | 11.82 | 12.12 | 12.12 | -0.66% | 437,743 |
| Jul 21, 2025 | 11.04 | 12.40 | 11.04 | 12.20 | 12.20 | 11.31% | 387,501 |
| Jul 18, 2025 | 11.02 | 11.24 | 10.88 | 10.96 | 10.96 | -0.54% | 77,308 |
| Jul 17, 2025 | 11.22 | 11.26 | 10.90 | 11.02 | 11.02 | 0.55% | 104,664 |
| Jul 16, 2025 | 10.86 | 11.26 | 10.62 | 10.96 | 10.96 | 0.92% | 117,872 |
| Jul 15, 2025 | 10.72 | 10.86 | 10.48 | 10.86 | 10.86 | 2.07% | 125,437 |
| Jul 14, 2025 | 10.04 | 10.86 | 10.02 | 10.64 | 10.64 | 5.98% | 200,665 |
| Jul 11, 2025 | 10.64 | 10.64 | 10.02 | 10.04 | 10.04 | -3.28% | 174,953 |
| Jul 10, 2025 | 10.52 | 10.64 | 10.36 | 10.38 | 10.38 | - | 124,249 |
| Jul 9, 2025 | 10.46 | 10.70 | 10.34 | 10.38 | 10.38 | 0.39% | 172,258 |
| Jul 8, 2025 | 9.96 | 10.48 | 9.93 | 10.34 | 10.34 | 3.71% | 257,890 |
| Jul 7, 2025 | 10.44 | 10.46 | 9.93 | 9.97 | 9.97 | -4.50% | 232,118 |
| Jul 4, 2025 | 10.50 | 10.70 | 10.16 | 10.44 | 10.44 | -0.38% | 155,590 |
| Jul 3, 2025 | 9.89 | 10.70 | 9.80 | 10.48 | 10.48 | 5.75% | 183,878 |
| Jul 2, 2025 | 10.00 | 10.14 | 9.72 | 9.91 | 9.91 | 0.10% | 243,962 |
| Jul 1, 2025 | 9.80 | 10.04 | 9.66 | 9.90 | 9.90 | 1.02% | 157,486 |
| Jun 30, 2025 | 9.99 | 10.20 | 9.78 | 9.80 | 9.80 | -0.51% | 120,733 |
| Jun 27, 2025 | 9.68 | 10.00 | 9.65 | 9.85 | 9.85 | 2.07% | 202,333 |
| Jun 26, 2025 | 10.08 | 10.08 | 9.56 | 9.65 | 9.65 | -5.02% | 206,846 |
| Jun 25, 2025 | 10.20 | 10.94 | 10.00 | 10.16 | 10.16 | 6.17% | 702,600 |