Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 5.74
-0.24 (-4.01%)
Nov 4, 2026, 5:29 PM CET
Done.ai Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | -4.01% | 61,420 |
| Nov 3, 2026 | 5.96 | 6.00 | 5.80 | 5.98 | 5.98 | -0.33% | 105,173 |
| Nov 2, 2026 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 2.56% | 41,133 |
| Oct 30, 2026 | 5.87 | 5.90 | 5.71 | 5.85 | 5.85 | -0.17% | 28,674 |
| Oct 29, 2026 | 6.00 | 6.00 | 5.77 | 5.86 | 5.86 | -2.82% | 62,581 |
| Oct 28, 2026 | 6.14 | 6.15 | 5.99 | 6.03 | 6.03 | -2.11% | 71,029 |
| Oct 27, 2026 | 6.11 | 6.21 | 6.11 | 6.16 | 6.16 | -0.32% | 14,384 |
| Oct 26, 2026 | 6.19 | 6.33 | 6.01 | 6.18 | 6.18 | -1.12% | 54,137 |
| Oct 23, 2026 | 6.30 | 6.38 | 6.15 | 6.25 | 6.25 | -2.04% | 202,704 |
| Oct 22, 2026 | 6.59 | 6.67 | 6.26 | 6.38 | 6.38 | -3.33% | 68,070 |
| Oct 21, 2026 | 6.60 | 6.84 | 6.54 | 6.60 | 6.60 | -4.62% | 55,289 |
| Oct 20, 2026 | 6.56 | 6.92 | 6.55 | 6.92 | 6.92 | 5.81% | 9,960 |
| Oct 19, 2026 | 6.62 | 6.62 | 6.51 | 6.54 | 6.54 | -1.21% | 18,069 |
| Oct 16, 2026 | 6.63 | 6.76 | 6.49 | 6.62 | 6.62 | -0.15% | 46,166 |
| Oct 15, 2026 | 6.71 | 6.72 | 6.56 | 6.63 | 6.63 | -0.15% | 48,836 |
| Oct 14, 2026 | 6.85 | 6.85 | 6.60 | 6.64 | 6.64 | -0.15% | 30,781 |
| Oct 13, 2026 | 6.67 | 6.82 | 6.61 | 6.65 | 6.65 | -2.21% | 40,823 |
| Oct 12, 2026 | 6.83 | 6.87 | 6.58 | 6.80 | 6.80 | -0.44% | 92,113 |
| Oct 9, 2026 | 6.95 | 6.95 | 6.76 | 6.83 | 6.83 | -1.01% | 11,595 |
| Oct 8, 2026 | 7.00 | 7.18 | 6.75 | 6.90 | 6.90 | 1.47% | 31,545 |
| Oct 7, 2026 | 6.75 | 6.85 | 6.66 | 6.80 | 6.80 | 0.59% | 32,127 |
| Oct 6, 2026 | 6.81 | 6.86 | 6.60 | 6.76 | 6.76 | -0.44% | 45,016 |
| Oct 5, 2026 | 6.82 | 6.96 | 6.50 | 6.79 | 6.79 | -2.86% | 136,397 |
| Oct 2, 2026 | 6.69 | 7.15 | 6.69 | 6.99 | 6.99 | 4.48% | 38,138 |
| Oct 1, 2026 | 6.59 | 7.37 | 6.59 | 6.69 | 6.69 | 1.52% | 51,065 |
| Sep 30, 2026 | 6.52 | 6.70 | 6.52 | 6.59 | 6.59 | -1.79% | 52,054 |
| Sep 29, 2026 | 6.74 | 6.84 | 6.49 | 6.71 | 6.71 | -3.31% | 38,511 |
| Sep 28, 2026 | 6.71 | 7.00 | 6.25 | 6.94 | 6.94 | 4.83% | 60,191 |
| Sep 25, 2026 | 6.81 | 6.82 | 6.00 | 6.62 | 6.62 | -2.93% | 73,184 |
| Sep 24, 2026 | 6.90 | 6.99 | 6.57 | 6.82 | 6.82 | -1.02% | 58,970 |
| Sep 23, 2026 | 6.87 | 6.90 | 6.76 | 6.89 | 6.89 | 0.15% | 62,547 |
| Sep 22, 2026 | 6.96 | 7.00 | 6.81 | 6.88 | 6.88 | -1.01% | 38,980 |
| Sep 21, 2026 | 6.96 | 6.96 | 6.77 | 6.95 | 6.95 | -2.52% | 121,153 |
| Sep 18, 2026 | 6.93 | 7.13 | 6.83 | 7.13 | 7.13 | 2.74% | 37,816 |
| Sep 17, 2026 | 6.97 | 7.14 | 6.94 | 6.94 | 6.94 | -1.14% | 33,924 |
| Sep 16, 2026 | 7.04 | 7.10 | 6.94 | 7.02 | 7.02 | -1.13% | 24,125 |
| Sep 15, 2026 | 7.17 | 7.30 | 6.94 | 7.10 | 7.10 | -2.20% | 49,566 |
| Sep 14, 2026 | 7.34 | 7.34 | 6.88 | 7.26 | 7.26 | - | 103,531 |
| Sep 11, 2026 | 7.34 | 7.49 | 7.25 | 7.26 | 7.26 | -4.47% | 71,813 |
| Sep 10, 2026 | 7.50 | 7.60 | 7.38 | 7.60 | 7.60 | 1.33% | 63,053 |
| Sep 9, 2026 | 7.39 | 7.73 | 7.33 | 7.50 | 7.50 | 1.35% | 152,541 |
| Sep 8, 2026 | 7.48 | 7.59 | 7.33 | 7.40 | 7.40 | -2.37% | 48,983 |
| Sep 7, 2026 | 7.51 | 7.60 | 7.45 | 7.58 | 7.58 | -0.79% | 39,062 |
| Sep 4, 2026 | 7.40 | 7.80 | 7.38 | 7.64 | 7.64 | 2.55% | 41,691 |
| 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 |