Done.ai Group AB (STO:DONE)
Sweden
· Delayed Price · Currency is SEK 5.93
+0.06 (1.02%)
At close: Dec 5, 2025
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.92 | 6.10 | 5.75 | 5.93 | 5.93 | 1.02% | 149,005 |
| 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% | 72,899 |
| 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% | 196,565 |
| 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 |
| Oct 10, 2025 | 7.25 | 7.46 | 7.04 | 7.10 | 7.10 | -1.93% | 247,704 |
| Oct 9, 2025 | 7.20 | 7.33 | 7.05 | 7.24 | 7.24 | -0.69% | 193,151 |
| Oct 8, 2025 | 7.28 | 7.45 | 7.19 | 7.29 | 7.29 | 1.39% | 73,671 |
| Oct 7, 2025 | 7.30 | 7.30 | 6.86 | 7.19 | 7.19 | -1.51% | 156,030 |
| Oct 6, 2025 | 7.62 | 7.64 | 7.26 | 7.30 | 7.30 | -4.20% | 262,723 |
| Oct 3, 2025 | 7.59 | 7.74 | 7.46 | 7.62 | 7.62 | 0.40% | 152,693 |
| Oct 2, 2025 | 7.76 | 7.78 | 7.53 | 7.59 | 7.59 | -0.91% | 58,386 |
| Oct 1, 2025 | 7.75 | 7.91 | 7.60 | 7.66 | 7.66 | -2.92% | 97,452 |
| Sep 30, 2025 | 7.92 | 7.96 | 7.65 | 7.89 | 7.89 | 1.15% | 160,877 |
| Sep 29, 2025 | 7.80 | 8.13 | 7.65 | 7.80 | 7.80 | 0.13% | 201,146 |
| Sep 26, 2025 | 7.87 | 8.08 | 7.79 | 7.79 | 7.79 | -1.27% | 123,207 |
| Sep 25, 2025 | 7.77 | 7.98 | 7.77 | 7.89 | 7.89 | 0.64% | 153,521 |
| Sep 24, 2025 | 7.88 | 7.96 | 7.75 | 7.84 | 7.84 | -0.63% | 192,469 |
| Sep 23, 2025 | 8.02 | 8.09 | 7.85 | 7.89 | 7.89 | -1.50% | 203,766 |
| Sep 22, 2025 | 7.94 | 8.16 | 7.81 | 8.01 | 8.01 | 1.52% | 450,247 |
| Sep 19, 2025 | 7.90 | 8.11 | 7.78 | 7.89 | 7.89 | -1.00% | 248,287 |
| Sep 18, 2025 | 8.18 | 8.30 | 7.84 | 7.97 | 7.97 | -2.45% | 267,187 |
| Sep 17, 2025 | 8.16 | 8.33 | 8.00 | 8.17 | 8.17 | -0.61% | 203,125 |
| Sep 16, 2025 | 8.43 | 8.79 | 8.14 | 8.22 | 8.22 | -2.49% | 262,970 |
| Sep 15, 2025 | 8.49 | 8.55 | 8.34 | 8.43 | 8.43 | -1.63% | 191,432 |
| Sep 12, 2025 | 8.76 | 8.77 | 8.34 | 8.57 | 8.57 | -2.28% | 608,834 |
| Sep 11, 2025 | 8.85 | 8.91 | 8.70 | 8.77 | 8.77 | -0.11% | 85,729 |
| Sep 10, 2025 | 8.67 | 8.93 | 8.60 | 8.78 | 8.78 | 1.27% | 114,039 |
| Sep 9, 2025 | 8.65 | 8.87 | 8.55 | 8.67 | 8.67 | -0.34% | 103,934 |
| Sep 8, 2025 | 8.71 | 8.92 | 8.44 | 8.70 | 8.70 | -0.23% | 223,819 |
| Sep 5, 2025 | 9.02 | 9.10 | 8.66 | 8.72 | 8.72 | -4.70% | 195,543 |
| Sep 4, 2025 | 9.02 | 9.20 | 8.93 | 9.15 | 9.15 | 1.10% | 94,495 |
| Sep 3, 2025 | 8.91 | 9.22 | 8.91 | 9.05 | 9.05 | 1.69% | 127,494 |
| Sep 2, 2025 | 9.27 | 9.39 | 8.84 | 8.90 | 8.90 | -4.09% | 118,579 |
| Sep 1, 2025 | 9.21 | 9.38 | 9.00 | 9.28 | 9.28 | -0.22% | 155,332 |
| Aug 29, 2025 | 9.50 | 9.50 | 8.71 | 9.30 | 9.30 | 1.86% | 444,676 |
| Aug 28, 2025 | 10.36 | 10.36 | 9.00 | 9.13 | 9.13 | -11.53% | 442,355 |
| Aug 27, 2025 | 10.32 | 10.50 | 10.30 | 10.32 | 10.32 | 1.18% | 87,225 |
| Aug 26, 2025 | 10.52 | 10.58 | 10.14 | 10.20 | 10.20 | -2.30% | 149,186 |
| Aug 25, 2025 | 10.06 | 10.70 | 10.06 | 10.44 | 10.44 | 3.78% | 177,272 |
| Aug 22, 2025 | 10.24 | 10.30 | 10.00 | 10.06 | 10.06 | -1.95% | 108,470 |
| Aug 21, 2025 | 10.60 | 10.62 | 10.12 | 10.26 | 10.26 | -1.35% | 136,791 |
| Aug 20, 2025 | 10.28 | 10.60 | 10.04 | 10.40 | 10.40 | 0.58% | 130,106 |
| Aug 19, 2025 | 10.48 | 10.60 | 10.26 | 10.34 | 10.34 | -3.00% | 152,824 |
| Aug 18, 2025 | 10.52 | 10.74 | 10.18 | 10.66 | 10.66 | 1.52% | 141,080 |
| Aug 15, 2025 | 10.70 | 10.76 | 10.38 | 10.50 | 10.50 | -1.69% | 63,138 |
| Aug 14, 2025 | 10.80 | 10.88 | 10.54 | 10.68 | 10.68 | -0.93% | 61,698 |
| Aug 13, 2025 | 10.68 | 10.84 | 10.60 | 10.78 | 10.78 | 0.75% | 42,759 |
| Aug 12, 2025 | 10.98 | 10.98 | 10.56 | 10.70 | 10.70 | -2.55% | 140,653 |
| Aug 11, 2025 | 10.88 | 11.14 | 10.76 | 10.98 | 10.98 | 1.29% | 143,285 |
| Aug 8, 2025 | 11.10 | 11.26 | 10.74 | 10.84 | 10.84 | -2.52% | 149,363 |
| Aug 7, 2025 | 11.00 | 11.30 | 10.80 | 11.12 | 11.12 | 1.65% | 112,575 |
| Aug 6, 2025 | 10.88 | 11.18 | 10.62 | 10.94 | 10.94 | - | 160,652 |
| Aug 5, 2025 | 10.84 | 11.34 | 10.72 | 10.94 | 10.94 | -0.36% | 121,398 |
| Aug 4, 2025 | 11.32 | 11.32 | 10.80 | 10.98 | 10.98 | -3.17% | 101,046 |
| Aug 1, 2025 | 11.62 | 11.74 | 11.12 | 11.34 | 11.34 | -1.39% | 99,225 |
| Jul 31, 2025 | 11.70 | 11.78 | 11.34 | 11.50 | 11.50 | -0.52% | 61,797 |
| Jul 30, 2025 | 11.70 | 11.92 | 11.30 | 11.56 | 11.56 | 0.35% | 103,463 |
| Jul 29, 2025 | 12.00 | 12.10 | 11.50 | 11.52 | 11.52 | -3.68% | 130,062 |
| Jul 28, 2025 | 12.38 | 12.74 | 11.68 | 11.96 | 11.96 | -3.39% | 174,829 |
| Jul 25, 2025 | 11.86 | 12.58 | 11.84 | 12.38 | 12.38 | 5.45% | 181,300 |
| Jul 24, 2025 | 11.90 | 12.10 | 11.60 | 11.74 | 11.74 | -1.34% | 112,118 |
| Jul 23, 2025 | 12.14 | 12.46 | 11.74 | 11.90 | 11.90 | -1.82% | 154,908 |
| Jul 22, 2025 | 12.40 | 12.86 | 11.82 | 12.12 | 12.12 | -0.66% | 437,743 |
| Jul 21, 2025 | 11.04 | 12.40 | 11.04 | 12.20 | 12.20 | 11.31% | 387,501 |