Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 8.03
+0.02 (0.25%)
At close: Jul 24, 2026
Done.ai Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.99 | 8.25 | 7.90 | 8.03 | 8.03 | 0.25% | 21,489 |
| Jul 23, 2026 | 8.00 | 8.19 | 7.98 | 8.01 | 8.01 | -0.12% | 72,127 |
| Jul 22, 2026 | 8.11 | 8.19 | 8.00 | 8.02 | 8.02 | -0.99% | 4,621 |
| Jul 21, 2026 | 8.05 | 8.24 | 8.00 | 8.10 | 8.10 | 0.37% | 9,148 |
| Jul 20, 2026 | 8.12 | 8.24 | 7.96 | 8.07 | 8.07 | -1.10% | 10,598 |
| Jul 17, 2026 | 8.27 | 8.27 | 8.00 | 8.16 | 8.16 | -1.09% | 29,136 |
| Jul 16, 2026 | 8.05 | 8.25 | 8.04 | 8.25 | 8.25 | 1.98% | 13,776 |
| Jul 15, 2026 | 8.19 | 8.19 | 8.00 | 8.09 | 8.09 | -1.22% | 27,858 |
| Jul 14, 2026 | 8.11 | 8.30 | 8.06 | 8.19 | 8.19 | -0.12% | 21,570 |
| Jul 13, 2026 | 8.40 | 8.42 | 8.11 | 8.20 | 8.20 | -2.61% | 39,464 |
| Jul 10, 2026 | 8.81 | 8.84 | 8.32 | 8.42 | 8.42 | -4.32% | 43,462 |
| Jul 9, 2026 | 8.51 | 8.85 | 8.32 | 8.80 | 8.80 | 3.53% | 35,614 |
| Jul 8, 2026 | 8.62 | 8.78 | 8.50 | 8.50 | 8.50 | -2.41% | 19,040 |
| Jul 7, 2026 | 8.82 | 8.83 | 8.62 | 8.71 | 8.71 | -1.58% | 80,883 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.70 | 8.85 | 8.85 | -1.23% | 31,018 |
| Jul 3, 2026 | 8.82 | 9.05 | 8.30 | 8.96 | 8.96 | 1.70% | 68,907 |
| Jul 2, 2026 | 8.89 | 9.07 | 8.66 | 8.81 | 8.81 | -1.01% | 24,859 |
| Jul 1, 2026 | 9.06 | 9.06 | 8.82 | 8.90 | 8.90 | -2.20% | 37,648 |
| Jun 30, 2026 | 8.97 | 9.17 | 8.97 | 9.10 | 9.10 | 2.71% | 33,941 |
| Jun 29, 2026 | 9.23 | 9.34 | 8.85 | 8.86 | 8.86 | -4.01% | 45,575 |
| Jun 26, 2026 | 9.19 | 9.28 | 9.10 | 9.23 | 9.23 | 0.54% | 22,380 |
| Jun 25, 2026 | 9.20 | 9.46 | 9.00 | 9.18 | 9.18 | 1.21% | 78,442 |
| Jun 24, 2026 | 9.07 | 9.20 | 8.89 | 9.07 | 9.07 | -1.20% | 37,197 |
| Jun 23, 2026 | 9.02 | 9.20 | 8.91 | 9.18 | 9.18 | -2.86% | 44,113 |
| Jun 22, 2026 | 8.99 | 9.47 | 8.85 | 9.45 | 9.45 | 5.00% | 47,133 |
| Jun 18, 2026 | 9.77 | 9.94 | 8.83 | 9.00 | 9.00 | -7.69% | 195,738 |
| Jun 17, 2026 | 9.41 | 9.75 | 9.26 | 9.75 | 9.75 | 2.63% | 70,892 |
| Jun 16, 2026 | 9.74 | 9.98 | 9.50 | 9.50 | 9.50 | -2.56% | 130,227 |
| Jun 15, 2026 | 9.86 | 9.99 | 9.41 | 9.75 | 9.75 | -0.51% | 144,733 |
| Jun 12, 2026 | 9.92 | 9.99 | 9.61 | 9.80 | 9.80 | -0.71% | 88,019 |
| Jun 11, 2026 | 8.90 | 10.04 | 8.90 | 9.87 | 9.87 | 10.90% | 154,288 |
| Jun 10, 2026 | 9.10 | 9.11 | 8.58 | 8.90 | 8.90 | -3.26% | 81,445 |
| Jun 9, 2026 | 9.16 | 9.56 | 9.10 | 9.20 | 9.20 | 1.88% | 106,375 |
| Jun 8, 2026 | 9.97 | 9.97 | 8.82 | 9.03 | 9.03 | -10.77% | 174,922 |
| Jun 5, 2026 | 10.54 | 10.80 | 9.80 | 10.12 | 10.12 | -3.80% | 259,660 |
| Jun 4, 2026 | 10.10 | 11.28 | 10.10 | 10.52 | 10.52 | 6.37% | 791,871 |
| Jun 3, 2026 | 9.80 | 10.10 | 9.38 | 9.89 | 9.89 | 0.92% | 395,035 |
| Jun 2, 2026 | 8.99 | 9.98 | 8.95 | 9.80 | 9.80 | 8.89% | 359,710 |
| Jun 1, 2026 | 9.09 | 9.34 | 9.00 | 9.00 | 9.00 | -1.10% | 58,525 |
| May 29, 2026 | 8.73 | 9.10 | 8.71 | 9.10 | 9.10 | 4.48% | 200,267 |
| May 28, 2026 | 8.26 | 8.94 | 8.11 | 8.71 | 8.71 | 5.32% | 195,792 |
| May 27, 2026 | 8.22 | 8.38 | 8.15 | 8.27 | 8.27 | 1.97% | 115,349 |
| 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 |