Done.ai Group AB DONE
OMXSTO · Sweden · Technology Services
SEK 6.69+0.10 (+1.52%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.59 | -1.79% | SEK 6.52 | SEK 6.70 | SEK 6.52 | 52.05K |
| 2026-09-29 | SEK 6.71 | -3.31% | SEK 6.74 | SEK 6.84 | SEK 6.49 | 40.59K |
| 2026-09-28 | SEK 6.94 | +4.83% | SEK 6.71 | SEK 7.00 | SEK 6.25 | 60.19K |
| 2026-09-25 | SEK 6.62 | -2.93% | SEK 6.81 | SEK 6.82 | SEK 6.00 | 73.18K |
| 2026-09-24 | SEK 6.82 | -1.02% | SEK 6.90 | SEK 6.99 | SEK 6.57 | 58.97K |
| 2026-09-23 | SEK 6.89 | +0.15% | SEK 6.87 | SEK 6.90 | SEK 6.76 | 64.94K |
| 2026-09-22 | SEK 6.88 | -1.01% | SEK 6.96 | SEK 7.00 | SEK 6.81 | 38.98K |
| 2026-09-21 | SEK 6.95 | -2.52% | SEK 6.96 | SEK 6.96 | SEK 6.77 | 121.15K |
| 2026-09-18 | SEK 7.13 | +2.74% | SEK 6.93 | SEK 7.13 | SEK 6.83 | 37.82K |
| 2026-09-17 | SEK 6.94 | -1.14% | SEK 6.97 | SEK 7.14 | SEK 6.94 | 33.92K |
| 2026-09-16 | SEK 7.02 | -1.13% | SEK 7.04 | SEK 7.10 | SEK 6.94 | 24.13K |
| 2026-09-15 | SEK 7.10 | -2.20% | SEK 7.17 | SEK 7.30 | SEK 6.94 | 49.57K |
| 2026-09-14 | SEK 7.26 | 0.00% | SEK 7.34 | SEK 7.34 | SEK 6.88 | 103.53K |
| 2026-09-11 | SEK 7.26 | -4.47% | SEK 7.34 | SEK 7.49 | SEK 7.25 | 71.81K |
| 2026-09-10 | SEK 7.60 | +1.33% | SEK 7.50 | SEK 7.60 | SEK 7.38 | 63.05K |
| 2026-09-09 | SEK 7.50 | +1.35% | SEK 7.39 | SEK 7.73 | SEK 7.33 | 152.54K |
| 2026-09-08 | SEK 7.40 | -2.37% | SEK 7.48 | SEK 7.59 | SEK 7.33 | 48.98K |
| 2026-09-07 | SEK 7.58 | -0.79% | SEK 7.51 | SEK 7.60 | SEK 7.45 | 39.06K |
| 2026-09-04 | SEK 7.64 | +2.55% | SEK 7.40 | SEK 7.80 | SEK 7.38 | 41.69K |
| 2026-09-03 | SEK 7.45 | -3.12% | SEK 7.60 | SEK 7.85 | SEK 7.40 | 35.63K |
| 2026-09-02 | SEK 7.69 | +2.53% | SEK 7.48 | SEK 7.80 | SEK 7.40 | 46.16K |
| 2026-09-01 | SEK 7.50 | -2.60% | SEK 7.63 | SEK 7.68 | SEK 7.40 | 187.56K |
| 2026-08-31 | SEK 7.70 | -3.51% | SEK 7.95 | SEK 7.95 | SEK 7.62 | 120.72K |
| 2026-08-28 | SEK 7.98 | -0.99% | SEK 8.00 | SEK 8.14 | SEK 7.98 | 33.22K |
| 2026-08-27 | SEK 8.06 | +2.15% | SEK 7.88 | SEK 8.06 | SEK 7.83 | 64.62K |
| 2026-08-26 | SEK 7.89 | -0.13% | SEK 7.90 | SEK 8.10 | SEK 7.80 | 59.27K |
| 2026-08-25 | SEK 7.90 | -1.86% | SEK 7.97 | SEK 7.99 | SEK 7.78 | 36.39K |
| 2026-08-24 | SEK 8.05 | -0.62% | SEK 8.00 | SEK 8.15 | SEK 7.80 | 43.43K |
| 2026-08-21 | SEK 8.10 | +2.27% | SEK 7.92 | SEK 8.10 | SEK 7.77 | 42.55K |
| 2026-08-20 | SEK 7.92 | -0.88% | SEK 7.99 | SEK 8.19 | SEK 7.87 | 22.19K |
| 2026-08-19 | SEK 7.99 | -0.13% | SEK 8.07 | SEK 8.40 | SEK 7.84 | 71.70K |
| 2026-08-18 | SEK 8.00 | -1.11% | SEK 7.71 | SEK 8.07 | SEK 7.71 | 13.95K |
| 2026-08-17 | SEK 8.09 | -0.37% | SEK 7.89 | SEK 8.09 | SEK 7.83 | 25.43K |
| 2026-08-14 | SEK 8.12 | +1.75% | SEK 7.80 | SEK 8.13 | SEK 7.75 | 43.06K |
| 2026-08-13 | SEK 7.98 | 0.00% | SEK 7.99 | SEK 7.99 | SEK 7.72 | 61.75K |
| 2026-08-12 | SEK 7.98 | -0.13% | SEK 7.94 | SEK 8.23 | SEK 7.86 | 45.73K |
| 2026-08-11 | SEK 7.99 | -0.25% | SEK 7.96 | SEK 8.20 | SEK 7.84 | 60.50K |
| 2026-08-10 | SEK 8.01 | -2.20% | SEK 8.02 | SEK 8.25 | SEK 7.93 | 69.69K |
| 2026-08-07 | SEK 8.19 | +0.86% | SEK 8.22 | SEK 8.22 | SEK 8.00 | 86.68K |
| 2026-08-06 | SEK 8.12 | -0.73% | SEK 8.20 | SEK 8.33 | SEK 8.10 | 43.07K |
| 2026-08-05 | SEK 8.18 | +1.61% | SEK 7.95 | SEK 8.68 | SEK 7.85 | 68.59K |
| 2026-08-04 | SEK 8.05 | -0.37% | SEK 7.97 | SEK 8.15 | SEK 7.82 | 30.45K |
| 2026-08-03 | SEK 8.08 | +0.37% | SEK 7.97 | SEK 8.22 | SEK 7.77 | 64.54K |
| 2026-07-31 | SEK 8.05 | -0.86% | SEK 8.05 | SEK 8.18 | SEK 7.96 | 36.42K |
| 2026-07-30 | SEK 8.12 | -2.17% | SEK 8.28 | SEK 8.28 | SEK 7.68 | 151.45K |
| 2026-07-29 | SEK 8.30 | +2.22% | SEK 8.10 | SEK 8.45 | SEK 7.99 | 51.47K |
| 2026-07-28 | SEK 8.12 | -0.25% | SEK 8.05 | SEK 8.19 | SEK 7.99 | 39.26K |
| 2026-07-27 | SEK 8.14 | +1.37% | SEK 8.19 | SEK 8.22 | SEK 8.04 | 15.87K |
| 2026-07-24 | SEK 8.03 | +0.25% | SEK 7.99 | SEK 8.25 | SEK 7.90 | 21.49K |
| 2026-07-23 | SEK 8.01 | -0.12% | SEK 8.00 | SEK 8.19 | SEK 7.98 | 72.13K |
| 2026-07-22 | SEK 8.02 | -0.99% | SEK 8.11 | SEK 8.19 | SEK 8.00 | 4.62K |
| 2026-07-21 | SEK 8.10 | +0.37% | SEK 8.05 | SEK 8.24 | SEK 8.00 | 9.15K |
| 2026-07-20 | SEK 8.07 | -1.10% | SEK 8.12 | SEK 8.24 | SEK 7.96 | 10.60K |
| 2026-07-17 | SEK 8.16 | -1.09% | SEK 8.27 | SEK 8.27 | SEK 8.00 | 29.14K |
| 2026-07-16 | SEK 8.25 | +1.98% | SEK 8.05 | SEK 8.25 | SEK 8.04 | 13.78K |
| 2026-07-15 | SEK 8.09 | -1.22% | SEK 8.19 | SEK 8.19 | SEK 8.00 | 27.86K |
| 2026-07-14 | SEK 8.19 | -0.12% | SEK 8.11 | SEK 8.30 | SEK 8.06 | 21.57K |
| 2026-07-13 | SEK 8.20 | -2.61% | SEK 8.40 | SEK 8.42 | SEK 8.11 | 40.17K |
| 2026-07-10 | SEK 8.42 | -4.32% | SEK 8.81 | SEK 8.84 | SEK 8.32 | 43.46K |
| 2026-07-09 | SEK 8.80 | +3.53% | SEK 8.51 | SEK 8.85 | SEK 8.32 | 35.61K |
| 2026-07-08 | SEK 8.50 | -2.41% | SEK 8.62 | SEK 8.78 | SEK 8.50 | 19.04K |
| 2026-07-07 | SEK 8.71 | -1.58% | SEK 8.82 | SEK 8.83 | SEK 8.62 | 80.88K |
| 2026-07-06 | SEK 8.85 | -1.23% | SEK 8.90 | SEK 8.90 | SEK 8.70 | 31.02K |
| 2026-07-03 | SEK 8.96 | +1.70% | SEK 8.82 | SEK 9.05 | SEK 8.30 | 68.91K |
| 2026-07-02 | SEK 8.81 | -1.01% | SEK 8.89 | SEK 9.07 | SEK 8.66 | 24.86K |
| 2026-07-01 | SEK 8.90 | -2.20% | SEK 9.06 | SEK 9.06 | SEK 8.82 | 37.65K |
| 2026-06-30 | SEK 9.10 | +2.71% | SEK 8.97 | SEK 9.17 | SEK 8.97 | 33.94K |
| 2026-06-29 | SEK 8.86 | -4.01% | SEK 9.23 | SEK 9.34 | SEK 8.85 | 45.58K |
| 2026-06-26 | SEK 9.23 | +0.54% | SEK 9.19 | SEK 9.28 | SEK 9.10 | 22.38K |
| 2026-06-25 | SEK 9.18 | +1.21% | SEK 9.20 | SEK 9.46 | SEK 9.00 | 78.44K |
| 2026-06-24 | SEK 9.07 | -1.20% | SEK 9.07 | SEK 9.20 | SEK 8.89 | 37.20K |
| 2026-06-23 | SEK 9.18 | -2.86% | SEK 9.02 | SEK 9.20 | SEK 8.91 | 44.11K |
| 2026-06-22 | SEK 9.45 | +5.00% | SEK 8.99 | SEK 9.47 | SEK 8.85 | 47.13K |
| 2026-06-18 | SEK 9.00 | -7.69% | SEK 9.77 | SEK 9.94 | SEK 8.83 | 195.74K |
| 2026-06-17 | SEK 9.75 | +2.63% | SEK 9.41 | SEK 9.75 | SEK 9.26 | 70.89K |
| 2026-06-16 | SEK 9.50 | -2.56% | SEK 9.74 | SEK 9.98 | SEK 9.50 | 130.23K |
| 2026-06-15 | SEK 9.75 | -0.51% | SEK 9.86 | SEK 9.99 | SEK 9.41 | 134.05K |
| 2026-06-12 | SEK 9.80 | 0.00% | SEK 9.96 | SEK 9.96 | SEK 9.61 | 62.89K |
| 2026-06-11 | SEK 9.80 | +8.89% | SEK 8.90 | SEK 10.04 | SEK 8.90 | 152.31K |
| 2026-06-10 | SEK 9.00 | -2.17% | SEK 9.10 | SEK 9.11 | SEK 8.58 | 78.64K |
| 2026-06-09 | SEK 9.20 | +1.88% | SEK 9.16 | SEK 9.56 | SEK 9.10 | 106.38K |
| 2026-06-08 | SEK 9.03 | -10.77% | SEK 9.97 | SEK 9.97 | SEK 8.82 | 174.92K |
| 2026-06-05 | SEK 10.12 | -3.80% | SEK 10.54 | SEK 10.80 | SEK 9.80 | 259.66K |
| 2026-06-04 | SEK 10.52 | +6.37% | SEK 10.10 | SEK 11.28 | SEK 10.10 | 800.52K |
| 2026-06-03 | SEK 9.89 | +0.92% | SEK 9.80 | SEK 10.10 | SEK 9.38 | 395.04K |
| 2026-06-02 | SEK 9.80 | +8.89% | SEK 8.99 | SEK 9.98 | SEK 8.95 | 359.71K |
| 2026-06-01 | SEK 9.00 | -1.10% | SEK 9.09 | SEK 9.34 | SEK 9.00 | 58.53K |
| 2026-05-29 | SEK 9.10 | +4.48% | SEK 8.73 | SEK 9.10 | SEK 8.71 | 200.27K |
| 2026-05-28 | SEK 8.71 | +5.32% | SEK 8.26 | SEK 8.94 | SEK 8.11 | 190.27K |
| 2026-05-27 | SEK 8.27 | +1.97% | SEK 8.22 | SEK 8.38 | SEK 8.15 | 115.35K |