Done.ai Group AB (STO:DONE)
Sweden
· Delayed Price · Currency is SEK 8.81
-0.48 (-5.17%)
At close: Mar 9, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.19 | 9.19 | 8.59 | 8.81 | 8.81 | -5.17% | 336,917 |
| Mar 6, 2026 | 9.40 | 9.49 | 9.10 | 9.29 | 9.29 | -1.80% | 159,241 |
| Mar 5, 2026 | 9.27 | 9.55 | 9.10 | 9.46 | 9.46 | 2.05% | 231,584 |
| Mar 4, 2026 | 9.29 | 9.49 | 9.10 | 9.27 | 9.27 | -0.22% | 232,558 |
| Mar 3, 2026 | 9.59 | 9.59 | 9.10 | 9.29 | 9.29 | -4.13% | 350,655 |
| Mar 2, 2026 | 9.15 | 9.80 | 8.76 | 9.69 | 9.69 | 3.53% | 563,246 |
| Feb 27, 2026 | 10.24 | 10.24 | 9.00 | 9.36 | 9.36 | -8.41% | 860,981 |
| Feb 26, 2026 | 12.16 | 12.38 | 10.18 | 10.22 | 10.22 | -14.41% | 1,505,363 |
| Feb 25, 2026 | 12.02 | 12.56 | 11.72 | 11.94 | 11.94 | 1.36% | 743,063 |
| Feb 24, 2026 | 11.50 | 12.10 | 11.50 | 11.78 | 11.78 | 2.43% | 391,876 |
| Feb 23, 2026 | 12.10 | 13.00 | 10.62 | 11.50 | 11.50 | -4.96% | 946,796 |
| Feb 20, 2026 | 11.04 | 12.14 | 11.04 | 12.10 | 12.10 | 9.60% | 798,846 |
| Feb 19, 2026 | 10.48 | 11.20 | 10.32 | 11.04 | 11.04 | 6.15% | 544,717 |
| Feb 18, 2026 | 10.04 | 10.60 | 10.02 | 10.40 | 10.40 | 4.63% | 368,560 |
| Feb 17, 2026 | 9.71 | 10.30 | 9.59 | 9.94 | 9.94 | 3.22% | 281,323 |
| Feb 16, 2026 | 9.82 | 9.83 | 9.32 | 9.63 | 9.63 | -2.83% | 212,909 |
| Feb 13, 2026 | 10.00 | 10.38 | 9.75 | 9.91 | 9.91 | -0.70% | 183,643 |
| Feb 12, 2026 | 9.63 | 10.40 | 9.62 | 9.98 | 9.98 | 4.28% | 349,575 |
| Feb 11, 2026 | 8.93 | 9.74 | 8.93 | 9.57 | 9.57 | 7.53% | 309,678 |
| Feb 10, 2026 | 9.57 | 9.60 | 8.52 | 8.90 | 8.90 | -5.12% | 283,791 |
| Feb 9, 2026 | 9.28 | 9.83 | 9.28 | 9.38 | 9.38 | 0.97% | 288,273 |
| Feb 6, 2026 | 9.66 | 9.78 | 9.00 | 9.29 | 9.29 | -3.23% | 218,628 |
| Feb 5, 2026 | 9.76 | 10.18 | 9.60 | 9.60 | 9.60 | -1.84% | 234,935 |
| Feb 4, 2026 | 10.40 | 10.42 | 9.68 | 9.78 | 9.78 | -5.78% | 574,512 |
| Feb 3, 2026 | 9.56 | 10.82 | 9.55 | 10.38 | 10.38 | 8.92% | 669,370 |
| Feb 2, 2026 | 10.94 | 11.16 | 9.35 | 9.53 | 9.53 | -13.05% | 1,004,000 |
| Jan 30, 2026 | 12.58 | 12.88 | 10.66 | 10.96 | 10.96 | -12.60% | 1,268,969 |
| Jan 29, 2026 | 12.00 | 13.10 | 11.90 | 12.54 | 12.54 | 7.36% | 1,450,576 |
| Jan 28, 2026 | 10.56 | 11.96 | 10.56 | 11.68 | 11.68 | 11.66% | 877,703 |
| Jan 27, 2026 | 10.10 | 10.70 | 9.75 | 10.46 | 10.46 | 5.02% | 551,578 |
| Jan 26, 2026 | 10.40 | 10.70 | 9.70 | 9.96 | 9.96 | -3.86% | 871,029 |
| Jan 23, 2026 | 9.75 | 10.50 | 9.75 | 10.36 | 10.36 | 8.25% | 1,206,341 |
| Jan 22, 2026 | 9.00 | 9.83 | 9.00 | 9.57 | 9.57 | 7.53% | 1,029,009 |
| Jan 21, 2026 | 7.20 | 8.97 | 7.19 | 8.90 | 8.90 | 23.27% | 893,862 |
| Jan 20, 2026 | 7.69 | 7.69 | 7.19 | 7.22 | 7.22 | -6.11% | 361,788 |
| Jan 19, 2026 | 7.90 | 8.50 | 7.65 | 7.69 | 7.69 | -2.53% | 357,382 |
| Jan 16, 2026 | 7.50 | 7.89 | 7.50 | 7.89 | 7.89 | 5.20% | 267,619 |
| Jan 15, 2026 | 7.15 | 7.78 | 7.08 | 7.50 | 7.50 | 5.93% | 440,842 |
| Jan 14, 2026 | 7.08 | 7.18 | 6.90 | 7.08 | 7.08 | 0.14% | 144,595 |
| Jan 13, 2026 | 7.02 | 7.08 | 6.93 | 7.07 | 7.07 | 2.02% | 113,274 |
| Jan 12, 2026 | 7.04 | 7.19 | 6.90 | 6.93 | 6.93 | 0.87% | 150,505 |
| Jan 9, 2026 | 6.95 | 7.05 | 6.82 | 6.87 | 6.87 | -0.43% | 217,065 |
| Jan 8, 2026 | 6.91 | 7.09 | 6.90 | 6.90 | 6.90 | 1.32% | 105,031 |
| Jan 7, 2026 | 7.00 | 7.20 | 6.71 | 6.81 | 6.81 | -1.45% | 261,331 |
| Jan 5, 2026 | 6.99 | 7.16 | 6.86 | 6.91 | 6.91 | -0.58% | 165,738 |
| Jan 2, 2026 | 6.80 | 7.00 | 6.79 | 6.95 | 6.95 | 3.89% | 233,720 |
| Dec 30, 2025 | 6.68 | 6.80 | 6.56 | 6.69 | 6.69 | 1.06% | 568,202 |
| Dec 29, 2025 | 6.32 | 6.75 | 6.32 | 6.62 | 6.62 | 5.08% | 783,032 |
| Dec 23, 2025 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 2.44% | 100,656 |
| Dec 22, 2025 | 6.10 | 6.51 | 6.10 | 6.15 | 6.15 | 0.65% | 155,933 |
| Dec 19, 2025 | 6.25 | 6.25 | 5.92 | 6.11 | 6.11 | -3.02% | 73,614 |
| Dec 18, 2025 | 6.12 | 6.37 | 6.12 | 6.30 | 6.30 | 3.11% | 174,900 |
| Dec 17, 2025 | 6.29 | 6.29 | 6.10 | 6.11 | 6.11 | -2.40% | 57,077 |
| Dec 16, 2025 | 6.01 | 6.30 | 5.91 | 6.26 | 6.26 | 4.33% | 151,964 |
| Dec 15, 2025 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | 4.17% | 162,277 |
| Dec 12, 2025 | 5.75 | 5.89 | 5.67 | 5.76 | 5.76 | 1.59% | 65,136 |
| Dec 11, 2025 | 5.65 | 5.80 | 5.50 | 5.67 | 5.67 | 0.35% | 167,122 |
| Dec 10, 2025 | 5.79 | 5.79 | 5.60 | 5.65 | 5.65 | -1.91% | 50,377 |
| Dec 9, 2025 | 5.88 | 5.90 | 5.72 | 5.76 | 5.76 | -1.87% | 93,108 |
| Dec 8, 2025 | 5.91 | 5.91 | 5.65 | 5.87 | 5.87 | -1.01% | 143,711 |
| Dec 5, 2025 | 5.92 | 6.10 | 5.75 | 5.93 | 5.93 | 1.02% | 150,273 |
| Dec 4, 2025 | 5.90 | 6.02 | 5.86 | 5.87 | 5.87 | 0.17% | 20,036 |
| Dec 3, 2025 | 5.88 | 6.04 | 5.82 | 5.86 | 5.86 | -1.68% | 31,258 |
| Dec 2, 2025 | 6.10 | 6.12 | 5.80 | 5.96 | 5.96 | 1.19% | 27,072 |
| Dec 1, 2025 | 6.05 | 6.06 | 5.86 | 5.89 | 5.89 | -2.64% | 73,285 |
| Nov 28, 2025 | 5.82 | 6.19 | 5.82 | 6.05 | 6.05 | 3.95% | 40,462 |
| Nov 27, 2025 | 6.19 | 6.27 | 5.82 | 5.82 | 5.82 | -5.83% | 166,695 |
| Nov 26, 2025 | 5.79 | 6.20 | 5.64 | 6.18 | 6.18 | 6.74% | 88,245 |
| Nov 25, 2025 | 5.69 | 6.20 | 5.60 | 5.79 | 5.79 | 1.94% | 197,032 |
| Nov 24, 2025 | 5.72 | 6.17 | 5.56 | 5.68 | 5.68 | -0.70% | 150,762 |
| Nov 21, 2025 | 6.11 | 6.14 | 5.72 | 5.72 | 5.72 | -5.45% | 158,701 |
| Nov 20, 2025 | 6.14 | 6.69 | 5.97 | 6.05 | 6.05 | 0.83% | 198,240 |
| Nov 19, 2025 | 6.00 | 6.22 | 5.87 | 6.00 | 6.00 | -1.32% | 120,895 |
| Nov 18, 2025 | 6.24 | 6.39 | 5.98 | 6.08 | 6.08 | -2.41% | 108,586 |
| Nov 17, 2025 | 6.18 | 6.30 | 6.11 | 6.23 | 6.23 | 0.81% | 44,040 |
| Nov 14, 2025 | 6.40 | 6.50 | 6.12 | 6.18 | 6.18 | -3.29% | 79,027 |
| Nov 13, 2025 | 6.12 | 6.49 | 6.12 | 6.39 | 6.39 | 4.41% | 47,238 |
| Nov 12, 2025 | 6.12 | 6.40 | 6.03 | 6.12 | 6.12 | -0.49% | 71,892 |
| Nov 11, 2025 | 6.22 | 6.40 | 6.00 | 6.15 | 6.15 | -0.81% | 82,617 |
| Nov 10, 2025 | 6.10 | 6.67 | 6.10 | 6.20 | 6.20 | -0.16% | 35,425 |
| Nov 7, 2025 | 6.15 | 6.26 | 5.90 | 6.21 | 6.21 | 1.31% | 88,948 |
| Nov 6, 2025 | 6.40 | 6.54 | 6.01 | 6.13 | 6.13 | -4.07% | 40,141 |
| Nov 5, 2025 | 6.65 | 6.70 | 6.39 | 6.39 | 6.39 | -4.05% | 56,660 |
| Nov 4, 2025 | 6.73 | 6.89 | 6.50 | 6.66 | 6.66 | -0.89% | 80,558 |
| Nov 3, 2025 | 6.84 | 7.15 | 6.65 | 6.72 | 6.72 | -1.61% | 92,950 |
| Oct 31, 2025 | 6.76 | 6.99 | 6.62 | 6.83 | 6.83 | 1.19% | 48,072 |
| Oct 30, 2025 | 6.98 | 7.00 | 6.62 | 6.75 | 6.75 | -1.03% | 107,787 |
| Oct 29, 2025 | 7.07 | 7.20 | 6.69 | 6.82 | 6.82 | -2.57% | 140,055 |
| Oct 28, 2025 | 7.12 | 7.57 | 6.97 | 7.00 | 7.00 | -0.99% | 389,402 |
| Oct 27, 2025 | 6.66 | 7.44 | 6.66 | 7.07 | 7.07 | 6.00% | 290,213 |
| Oct 24, 2025 | 5.71 | 6.68 | 5.70 | 6.67 | 6.67 | 17.64% | 299,905 |
| Oct 23, 2025 | 5.86 | 5.90 | 5.65 | 5.67 | 5.67 | -3.08% | 144,905 |
| Oct 22, 2025 | 5.84 | 5.99 | 5.60 | 5.85 | 5.85 | -1.02% | 238,768 |
| Oct 21, 2025 | 5.91 | 6.12 | 5.81 | 5.91 | 5.91 | -0.17% | 214,396 |
| Oct 20, 2025 | 6.11 | 6.16 | 5.81 | 5.92 | 5.92 | -1.50% | 191,611 |
| Oct 17, 2025 | 6.07 | 6.17 | 5.60 | 6.01 | 6.01 | -0.99% | 338,404 |
| Oct 16, 2025 | 6.25 | 6.57 | 6.05 | 6.07 | 6.07 | -1.94% | 206,530 |
| Oct 15, 2025 | 6.52 | 6.69 | 6.18 | 6.19 | 6.19 | -5.06% | 254,464 |
| Oct 14, 2025 | 6.73 | 6.73 | 6.49 | 6.52 | 6.52 | -2.98% | 212,379 |
| Oct 13, 2025 | 7.09 | 7.10 | 6.65 | 6.72 | 6.72 | -5.35% | 191,834 |