Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 7.45
-0.24 (-3.12%)
At close: Sep 3, 2026
Done.ai Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.60 | 7.85 | 7.40 | 7.45 | 7.45 | -3.12% | 35,626 |
| Sep 2, 2026 | 7.48 | 7.80 | 7.40 | 7.69 | 7.69 | 2.53% | 46,164 |
| Sep 1, 2026 | 7.63 | 7.68 | 7.40 | 7.50 | 7.50 | -2.60% | 187,559 |
| Aug 31, 2026 | 7.95 | 7.95 | 7.62 | 7.70 | 7.70 | -3.51% | 120,719 |
| Aug 28, 2026 | 8.00 | 8.14 | 7.98 | 7.98 | 7.98 | -0.99% | 33,217 |
| Aug 27, 2026 | 7.88 | 8.06 | 7.83 | 8.06 | 8.06 | 2.15% | 64,622 |
| Aug 26, 2026 | 7.90 | 8.10 | 7.80 | 7.89 | 7.89 | -0.13% | 59,268 |
| Aug 25, 2026 | 7.97 | 7.99 | 7.78 | 7.90 | 7.90 | -1.86% | 36,390 |
| Aug 24, 2026 | 8.00 | 8.15 | 7.80 | 8.05 | 8.05 | -0.62% | 42,506 |
| Aug 21, 2026 | 7.92 | 8.10 | 7.77 | 8.10 | 8.10 | 2.27% | 42,553 |
| Aug 20, 2026 | 7.99 | 8.19 | 7.87 | 7.92 | 7.92 | -0.88% | 22,194 |
| Aug 19, 2026 | 8.07 | 8.40 | 7.84 | 7.99 | 7.99 | -0.12% | 71,695 |
| Aug 18, 2026 | 7.71 | 8.07 | 7.71 | 8.00 | 8.00 | -1.11% | 13,945 |
| Aug 17, 2026 | 7.89 | 8.09 | 7.83 | 8.09 | 8.09 | -0.37% | 25,431 |
| Aug 14, 2026 | 7.80 | 8.13 | 7.75 | 8.12 | 8.12 | 1.75% | 43,059 |
| Aug 13, 2026 | 7.99 | 7.99 | 7.72 | 7.98 | 7.98 | - | 61,750 |
| Aug 12, 2026 | 7.94 | 8.23 | 7.86 | 7.98 | 7.98 | -0.13% | 45,733 |
| Aug 11, 2026 | 7.96 | 8.20 | 7.84 | 7.99 | 7.99 | -0.25% | 60,504 |
| Aug 10, 2026 | 8.02 | 8.25 | 7.93 | 8.01 | 8.01 | -2.20% | 69,685 |
| Aug 7, 2026 | 8.22 | 8.22 | 8.00 | 8.19 | 8.19 | 0.86% | 86,678 |
| Aug 6, 2026 | 8.20 | 8.33 | 8.10 | 8.12 | 8.12 | -0.73% | 43,069 |
| Aug 5, 2026 | 7.95 | 8.68 | 7.85 | 8.18 | 8.18 | 1.61% | 68,589 |
| Aug 4, 2026 | 7.97 | 8.15 | 7.82 | 8.05 | 8.05 | -0.37% | 30,449 |
| Aug 3, 2026 | 7.97 | 8.22 | 7.77 | 8.08 | 8.08 | 0.37% | 64,541 |
| Jul 31, 2026 | 8.05 | 8.18 | 7.96 | 8.05 | 8.05 | -0.86% | 36,422 |
| Jul 30, 2026 | 8.28 | 8.28 | 7.68 | 8.12 | 8.12 | -2.17% | 148,072 |
| Jul 29, 2026 | 8.10 | 8.45 | 7.99 | 8.30 | 8.30 | 2.22% | 51,469 |
| Jul 28, 2026 | 8.05 | 8.19 | 7.99 | 8.12 | 8.12 | -0.25% | 39,261 |
| Jul 27, 2026 | 8.19 | 8.22 | 8.04 | 8.14 | 8.14 | 1.37% | 15,867 |
| 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 |