Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 8.11
+0.33 (4.24%)
At close: May 26, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.82 | 8.35 | 7.82 | 8.11 | 8.11 | 4.24% | 412,003 |
| May 25, 2026 | 7.81 | 8.03 | 7.71 | 7.78 | 7.78 | - | 156,321 |
| May 22, 2026 | 7.76 | 7.94 | 7.72 | 7.78 | 7.78 | -0.77% | 116,492 |
| May 21, 2026 | 7.89 | 7.98 | 7.76 | 7.84 | 7.84 | -0.76% | 56,126 |
| May 20, 2026 | 7.80 | 8.00 | 7.75 | 7.90 | 7.90 | -1.25% | 90,586 |
| May 19, 2026 | 7.91 | 8.00 | 7.76 | 8.00 | 8.00 | 1.01% | 94,086 |
| May 18, 2026 | 8.16 | 8.16 | 7.86 | 7.92 | 7.92 | -3.06% | 99,133 |
| May 15, 2026 | 8.00 | 8.39 | 8.00 | 8.17 | 8.17 | 2.12% | 85,107 |
| May 13, 2026 | 8.01 | 8.20 | 7.64 | 8.00 | 8.00 | -0.12% | 170,367 |
| May 12, 2026 | 8.29 | 8.86 | 7.97 | 8.01 | 8.01 | -1.84% | 256,973 |
| May 11, 2026 | 8.19 | 8.50 | 8.00 | 8.16 | 8.16 | -1.45% | 69,641 |
| May 8, 2026 | 8.69 | 8.80 | 8.18 | 8.28 | 8.28 | -3.38% | 191,801 |
| May 7, 2026 | 8.71 | 8.85 | 8.57 | 8.57 | 8.57 | -2.83% | 110,571 |
| May 6, 2026 | 8.60 | 8.84 | 8.57 | 8.82 | 8.82 | 2.32% | 78,643 |
| May 5, 2026 | 8.73 | 8.92 | 8.60 | 8.62 | 8.62 | -1.37% | 79,569 |
| May 4, 2026 | 8.90 | 9.17 | 8.54 | 8.74 | 8.74 | -1.80% | 115,709 |
| Apr 30, 2026 | 9.29 | 9.30 | 8.90 | 8.90 | 8.90 | -3.78% | 66,561 |
| Apr 29, 2026 | 8.62 | 9.40 | 8.62 | 9.25 | 9.25 | 7.31% | 260,505 |
| Apr 28, 2026 | 8.80 | 8.84 | 8.61 | 8.62 | 8.62 | -2.05% | 142,220 |
| Apr 27, 2026 | 8.93 | 8.94 | 8.71 | 8.80 | 8.80 | -0.68% | 45,815 |
| Apr 24, 2026 | 8.77 | 9.00 | 8.65 | 8.86 | 8.86 | 0.91% | 50,354 |
| Apr 23, 2026 | 8.74 | 8.78 | 8.56 | 8.78 | 8.78 | 0.34% | 110,105 |
| Apr 22, 2026 | 8.94 | 8.98 | 8.70 | 8.75 | 8.75 | -3.95% | 106,564 |
| Apr 21, 2026 | 8.89 | 9.20 | 8.82 | 9.11 | 9.11 | 2.59% | 117,457 |
| Apr 20, 2026 | 9.14 | 9.17 | 8.86 | 8.88 | 8.88 | -3.27% | 99,247 |
| Apr 17, 2026 | 9.11 | 9.55 | 9.11 | 9.18 | 9.18 | 0.88% | 320,253 |
| Apr 16, 2026 | 8.85 | 9.30 | 8.75 | 9.10 | 9.10 | 3.06% | 92,886 |
| Apr 15, 2026 | 8.87 | 9.08 | 8.82 | 8.83 | 8.83 | -0.34% | 111,433 |
| Apr 14, 2026 | 8.84 | 9.14 | 8.75 | 8.86 | 8.86 | 0.11% | 151,291 |
| Apr 13, 2026 | 9.09 | 9.20 | 8.78 | 8.85 | 8.85 | -2.53% | 112,987 |
| Apr 10, 2026 | 8.82 | 9.10 | 8.82 | 9.08 | 9.08 | 3.18% | 74,273 |
| Apr 9, 2026 | 8.99 | 9.09 | 8.78 | 8.80 | 8.80 | -0.68% | 68,776 |
| Apr 8, 2026 | 8.77 | 9.36 | 8.77 | 8.86 | 8.86 | 2.07% | 219,627 |
| Apr 7, 2026 | 9.01 | 9.25 | 8.60 | 8.68 | 8.68 | -3.66% | 245,023 |
| Apr 2, 2026 | 9.01 | 9.19 | 8.85 | 9.01 | 9.01 | 0.11% | 83,585 |
| Apr 1, 2026 | 8.43 | 9.51 | 8.43 | 9.00 | 9.00 | 8.17% | 216,139 |
| Mar 31, 2026 | 8.61 | 9.00 | 8.32 | 8.32 | 8.32 | -4.37% | 286,493 |
| Mar 30, 2026 | 8.81 | 8.81 | 8.37 | 8.70 | 8.70 | -1.02% | 195,812 |
| Mar 27, 2026 | 8.69 | 8.97 | 8.51 | 8.79 | 8.79 | 0.80% | 85,540 |
| Mar 26, 2026 | 8.88 | 8.98 | 8.71 | 8.72 | 8.72 | -0.80% | 71,561 |
| Mar 25, 2026 | 8.54 | 9.13 | 8.53 | 8.79 | 8.79 | 5.52% | 158,327 |
| 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 |