Done.ai Group AB (STO:DONE)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.34
-0.16 (-1.39%)
At close: Aug 1, 2025

Done.ai Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.6211.7411.1211.3411.34-1.39%99,225
Jul 31, 202511.7011.7811.3411.5011.50-0.52%61,797
Jul 30, 202511.7011.9211.3011.5611.560.35%103,463
Jul 29, 202512.0012.1011.5011.5211.52-3.68%130,062
Jul 28, 202512.3812.7411.6811.9611.96-3.39%174,829
Jul 25, 202511.8612.5811.8412.3812.385.45%181,300
Jul 24, 202511.9012.1011.6011.7411.74-1.34%112,118
Jul 23, 202512.1412.4611.7411.9011.90-1.82%154,908
Jul 22, 202512.4012.8611.8212.1212.12-0.66%437,743
Jul 21, 202511.0412.4011.0412.2012.2011.31%387,501
Jul 18, 202511.0211.2410.8810.9610.96-0.54%77,308
Jul 17, 202511.2211.2610.9011.0211.020.55%104,664
Jul 16, 202510.8611.2610.6210.9610.960.92%117,872
Jul 15, 202510.7210.8610.4810.8610.862.07%125,437
Jul 14, 202510.0410.8610.0210.6410.645.98%200,665
Jul 11, 202510.6410.6410.0210.0410.04-3.28%174,953
Jul 10, 202510.5210.6410.3610.3810.38-124,249
Jul 9, 202510.4610.7010.3410.3810.380.39%172,258
Jul 8, 20259.9610.489.9310.3410.343.71%257,890
Jul 7, 202510.4410.469.939.979.97-4.50%232,118
Jul 4, 202510.5010.7010.1610.4410.44-0.38%155,590
Jul 3, 20259.8910.709.8010.4810.485.75%183,878
Jul 2, 202510.0010.149.729.919.910.10%243,962
Jul 1, 20259.8010.049.669.909.901.02%157,486
Jun 30, 20259.9910.209.789.809.80-0.51%120,733
Jun 27, 20259.6810.009.659.859.852.07%202,333
Jun 26, 202510.0810.089.569.659.65-5.02%206,846
Jun 25, 202510.2010.9410.0010.1610.166.17%702,600
Jun 24, 20259.979.989.319.579.57-4.01%495,096
Jun 23, 202510.7410.749.689.979.97-5.77%645,123
Jun 19, 202510.7011.5410.3010.5810.58-1.49%393,694
Jun 18, 202510.5611.1210.4610.7410.742.87%178,558
Jun 17, 202510.3810.8610.2610.4410.44-1.51%310,820
Jun 16, 202510.6211.0610.5410.6010.60-1.67%203,855
Jun 13, 202511.3211.3610.6010.7810.78-5.60%323,581
Jun 12, 202511.8011.8011.3011.4211.42-2.56%144,085
Jun 11, 202511.8211.9211.6411.7211.72-0.85%130,430
Jun 10, 202512.6412.7411.7611.8211.82-4.52%201,871
Jun 9, 202512.2612.6812.1612.3812.380.65%91,540
Jun 5, 202512.1612.4212.1012.3012.301.15%106,953
Jun 4, 202512.5412.7612.1012.1612.16-3.03%159,394
Jun 3, 202512.5612.8812.2012.5412.54-154,024
Jun 2, 202512.8613.0012.2412.5412.54-2.34%142,430
May 30, 202512.5613.4212.3612.8412.847.00%388,324
May 28, 202511.7413.0011.7412.0012.006.95%186,485
May 27, 202511.4211.7811.2011.2211.22-0.71%59,686
May 26, 202511.5612.1811.2211.3011.30-1.74%156,934
May 23, 202512.0812.3611.2011.5011.50-4.33%373,122
May 22, 202513.8214.0012.0012.0212.02-11.88%648,804
May 21, 202513.0813.9613.0213.6413.644.28%470,456