Done.ai Group AB (STO:DONE)
Sweden
· Delayed Price · Currency is SEK 8.62
-0.18 (-2.05%)
At close: Apr 28, 2026
Done.ai Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 8.89 | 9.20 | 8.82 | 9.11 | 9.11 | 2.59% | 117,457 |
| Apr 20, 2026 | 9.14 | 9.17 | 8.86 | 8.88 | 8.88 | -3.27% | 99,247 |
| Apr 17, 2026 | 9.11 | 9.55 | 9.11 | 9.18 | 9.18 | 0.88% | 320,253 |
| Apr 16, 2026 | 8.85 | 9.30 | 8.75 | 9.10 | 9.10 | 3.06% | 92,886 |
| Apr 15, 2026 | 8.87 | 9.08 | 8.82 | 8.83 | 8.83 | -0.34% | 111,433 |
| Apr 14, 2026 | 8.84 | 9.14 | 8.75 | 8.86 | 8.86 | 0.11% | 151,291 |
| Apr 13, 2026 | 9.09 | 9.20 | 8.78 | 8.85 | 8.85 | -2.53% | 112,987 |
| Apr 10, 2026 | 8.82 | 9.10 | 8.82 | 9.08 | 9.08 | 3.18% | 74,273 |
| Apr 9, 2026 | 8.99 | 9.09 | 8.78 | 8.80 | 8.80 | -0.68% | 68,776 |
| Apr 8, 2026 | 8.77 | 9.36 | 8.77 | 8.86 | 8.86 | 2.07% | 219,627 |
| Apr 7, 2026 | 9.01 | 9.25 | 8.60 | 8.68 | 8.68 | -3.66% | 245,023 |
| Apr 2, 2026 | 9.01 | 9.19 | 8.85 | 9.01 | 9.01 | 0.11% | 83,585 |
| Apr 1, 2026 | 8.43 | 9.51 | 8.43 | 9.00 | 9.00 | 8.17% | 216,139 |
| Mar 31, 2026 | 8.61 | 9.00 | 8.32 | 8.32 | 8.32 | -4.37% | 286,493 |
| Mar 30, 2026 | 8.81 | 8.81 | 8.37 | 8.70 | 8.70 | -1.02% | 195,812 |
| Mar 27, 2026 | 8.69 | 8.97 | 8.51 | 8.79 | 8.79 | 0.80% | 85,540 |
| Mar 26, 2026 | 8.88 | 8.98 | 8.71 | 8.72 | 8.72 | -0.80% | 71,561 |
| Mar 25, 2026 | 8.54 | 9.13 | 8.53 | 8.79 | 8.79 | 5.52% | 158,327 |
| Mar 24, 2026 | 8.22 | 8.58 | 8.16 | 8.33 | 8.33 | 2.59% | 115,463 |
| Mar 23, 2026 | 8.57 | 8.68 | 8.01 | 8.12 | 8.12 | -6.45% | 201,840 |
| Mar 20, 2026 | 8.59 | 8.86 | 8.40 | 8.68 | 8.68 | 0.93% | 96,761 |
| Mar 19, 2026 | 8.90 | 8.90 | 8.55 | 8.60 | 8.60 | -4.34% | 183,918 |
| Mar 18, 2026 | 8.87 | 9.07 | 8.84 | 8.99 | 8.99 | 0.22% | 148,654 |
| Mar 17, 2026 | 8.95 | 9.26 | 8.80 | 8.97 | 8.97 | 0.11% | 201,641 |
| Mar 16, 2026 | 9.13 | 9.14 | 8.72 | 8.96 | 8.96 | -2.08% | 162,914 |
| Mar 13, 2026 | 9.09 | 9.23 | 8.72 | 9.15 | 9.15 | 0.55% | 275,902 |
| Mar 12, 2026 | 9.29 | 9.33 | 9.05 | 9.10 | 9.10 | -2.05% | 109,328 |
| Mar 11, 2026 | 9.32 | 9.70 | 9.10 | 9.29 | 9.29 | 0.98% | 263,885 |
| Mar 10, 2026 | 8.79 | 9.38 | 8.53 | 9.20 | 9.20 | 4.43% | 209,173 |
| 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 |