Done.ai Group AB (STO:DONE)
Sweden · Delayed Price · Currency is SEK 8.96
+0.15 (1.70%)
At close: Jul 3, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |