Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Done.ai Group AB (DONE.ST)

14.12
+0.38
+(2.77%)
At close: May 2 at 5:29:32 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.7417.6613.2414.1214.121,756,183
Apr 30, 202512.6813.9812.6813.7413.74364,414
Apr 29, 202511.4813.2011.4812.5012.50544,649
Apr 28, 202510.3611.5010.2211.1611.16243,112
Apr 25, 20259.7910.349.7810.3410.34365,244
Apr 24, 202510.0010.009.429.789.78289,800
Apr 23, 202510.0810.189.809.989.98204,051
Apr 22, 202510.6210.649.709.989.98670,443
Apr 17, 202510.0610.7410.0610.5410.54618,253
Apr 16, 202510.1210.189.9010.0010.00181,889
Apr 15, 202510.1010.309.7510.1210.12333,852
Apr 14, 20259.9010.949.829.999.99789,007
Apr 11, 2025 16.65 Dividend
Apr 11, 20258.5511.388.399.789.781,371,104
Apr 10, 202525.7027.3024.7025.558.90600,497
Apr 9, 202524.8525.9024.3525.608.92480,112
Apr 8, 202524.1524.9023.9024.908.67412,720
Apr 7, 202523.4024.2022.5523.808.29364,967
Apr 4, 202523.3024.2023.3023.608.22301,634
Apr 3, 202524.0024.0023.2023.508.19219,467
Apr 2, 202523.9024.3023.7024.008.36419,896
Apr 1, 202524.0024.0023.7023.908.33257,504
Mar 31, 202523.2024.0022.6024.008.36213,055
Mar 28, 202523.3023.3022.2023.308.12166,401
Mar 27, 202523.0023.5022.2023.308.12232,061
Mar 26, 202523.6023.7022.2023.008.01215,660
Mar 25, 202523.5024.7023.1023.308.12486,179
Mar 24, 202522.9023.5022.4023.408.15403,194
Mar 21, 202521.4022.8021.4022.607.87562,531
Mar 20, 202520.9021.5020.9021.407.45188,967
Mar 19, 202520.8021.0020.6020.907.2883,798
Mar 18, 202520.1020.9020.1020.807.25105,457
Mar 17, 202519.9020.2019.9020.107.0081,615
Mar 14, 202519.8519.9019.5019.856.9128,469
Mar 13, 202519.5519.9519.5519.906.9339,318
Mar 12, 202519.5019.7519.5019.656.8462,003
Mar 11, 202519.6019.6019.4519.506.7945,064
Mar 10, 202519.5019.7019.5019.706.8643,758
Mar 7, 202519.5019.7519.4019.756.8826,615
Mar 6, 202519.5519.7019.5519.656.8429,674
Mar 5, 202519.4019.7019.4019.706.8653,238
Mar 4, 202519.5019.5019.4019.406.76162,392
Mar 3, 202519.3019.5519.3019.506.79100,794
Feb 28, 202519.3519.4519.2519.456.7838,476
Feb 27, 202519.4019.4519.1019.456.7835,277
Feb 26, 202519.5019.5019.2019.356.7461,556
Feb 25, 202519.4519.6019.3019.506.7924,025
Feb 24, 202519.3519.6519.1519.506.79125,794
Feb 21, 202519.3019.4019.2019.356.7433,356
Feb 20, 202519.2019.3019.2019.206.6932,572
Feb 19, 202519.2519.3019.1019.306.7231,386
Feb 18, 202519.2019.2519.1019.256.7118,280
Feb 17, 202519.1519.2519.0519.256.7186,390
Feb 14, 202519.3519.3519.0519.156.6732,223
Feb 13, 202519.4019.5519.1019.256.71133,795
Feb 12, 202519.4019.5019.2019.506.7942,390
Feb 11, 202519.7019.7019.3519.456.7830,988
Feb 10, 202519.5519.7019.3019.706.8695,737
Feb 7, 202519.8519.8519.4519.656.8463,141
Feb 6, 202519.9019.9019.7519.856.9139,840
Feb 5, 202520.1020.1019.8019.956.9527,110
Feb 4, 202519.9020.1019.7520.107.00171,255
Feb 3, 202519.9519.9519.6019.906.93197,329
Jan 31, 202520.0020.1019.8019.956.95116,638
Jan 30, 202519.3520.1019.2520.006.97262,040
Jan 29, 202519.2519.4019.1019.406.7670,861
Jan 28, 202519.4019.4019.1519.256.7181,456
Jan 27, 202519.6019.6019.2519.356.74104,672
Jan 24, 202519.9020.1019.6019.706.86112,618
Jan 23, 202520.0020.1019.8019.906.9355,997
Jan 22, 202519.9020.3019.9019.906.93250,799
Jan 21, 202519.2519.8019.1019.706.86213,189
Jan 20, 202519.0519.3518.7019.256.71206,844
Jan 17, 202519.2519.3019.0019.056.6486,550
Jan 16, 2025 6.85 Dividend
Jan 16, 202518.8019.2018.6019.106.65341,803
Jan 15, 202525.5025.8025.0025.406.46714,557
Jan 14, 202526.0026.1025.2025.406.46831,866
Jan 13, 202525.3027.1025.3025.806.562,557,722
Jan 10, 202524.5024.8024.4024.506.23282,128
Jan 9, 202524.3024.6024.2024.506.23304,725
Jan 8, 202524.1024.4024.1024.306.18181,942
Jan 7, 202524.0024.4024.0024.306.18587,105
Jan 3, 202524.0024.1023.9024.106.13111,551
Jan 2, 202524.0024.2023.7024.106.13389,409
Dec 30, 202424.2024.4024.0024.206.16200,150
Dec 27, 202424.2024.2024.0024.206.16128,662
Dec 23, 202423.8024.2023.8024.106.13114,666
Dec 20, 202423.8023.9023.6023.906.0889,148
Dec 19, 202423.3023.8023.3023.706.03594,787
Dec 18, 202423.1023.4023.0023.005.85401,203
Dec 17, 202422.5023.3022.4023.205.90407,017
Dec 16, 202422.7022.7022.5022.605.7533,650
Dec 13, 202422.8022.9022.6022.805.8074,738
Dec 12, 202423.0023.0022.8022.805.80168,714
Dec 11, 202423.0023.1022.9023.005.8544,637
Dec 10, 202423.0023.1023.0023.005.8593,749
Dec 9, 202423.0023.0022.9023.005.85308,576
Dec 6, 202423.1023.1022.9023.005.8546,845
Dec 5, 202423.1023.2022.9023.105.88161,784
Dec 4, 202423.2023.2022.9023.005.85158,917
Dec 3, 202423.3023.3022.9023.205.90219,500
Dec 2, 202423.4023.4023.2023.305.93262,766
Nov 29, 202423.4023.6023.3023.405.95229,439
Nov 28, 202423.3023.5023.2023.405.9584,898
Nov 27, 202423.2023.4023.2023.305.9340,469
Nov 26, 202423.3023.3023.1023.305.9321,726
Nov 25, 202423.5023.5023.2023.405.9591,305
Nov 22, 202423.4023.6023.4023.505.9818,451
Nov 21, 202423.4023.5023.3023.405.9555,386
Nov 20, 202423.4023.5023.3023.405.9521,315
Nov 19, 202423.6023.6023.3023.405.9590,487
Nov 18, 202423.6023.7023.5023.606.0045,355
Nov 15, 202423.5023.6023.4023.606.0017,340
Nov 14, 202423.5023.7023.0023.606.00497,879
Nov 13, 202423.7023.9023.4023.505.98150,194
Nov 12, 202425.2025.9023.5023.706.031,010,368
Nov 11, 202423.5024.3023.5024.006.11151,707
Nov 8, 202423.9024.0023.3023.505.9849,673
Nov 7, 202423.8023.9023.6023.706.0322,467
Nov 6, 202423.7024.0023.5023.806.0588,114
Nov 5, 202423.7023.7023.5023.706.0329,205
Nov 4, 202423.8023.9023.6023.706.0316,322
Nov 1, 202423.9023.9023.7023.806.0511,414
Oct 31, 202423.9024.0023.6024.006.1147,538
Oct 30, 202423.8024.1023.8023.906.0848,056
Oct 29, 202423.9024.0023.7024.006.1131,205
Oct 28, 202424.0024.0023.7023.906.0826,678
Oct 25, 202424.1024.1023.8024.006.1128,162
Oct 24, 202424.1024.1023.9024.106.1339,896
Oct 23, 202424.0024.2023.9024.106.1338,150
Oct 22, 202424.1024.4023.8024.306.1861,566
Oct 21, 202424.5024.5023.9024.206.16105,180
Oct 18, 202424.1024.6024.0024.506.23109,725
Oct 17, 202424.7024.7024.1024.106.1329,995
Oct 16, 202424.3024.7024.0024.706.2892,338
Oct 15, 202424.6024.6023.6024.306.18197,484
Oct 14, 202424.4024.9024.2024.606.26487,676
Oct 11, 202425.9027.8023.1024.306.181,595,341
Oct 10, 202418.9018.9017.0518.754.7710,198
Oct 9, 202418.9518.9518.4018.954.8210,549
Oct 8, 202418.9018.9518.3518.954.8237,203
Oct 7, 202419.2019.2018.5018.954.8226,383
Oct 4, 202419.2019.2018.8019.204.884,972
Oct 3, 202419.1519.6518.7019.204.8824,472
Oct 2, 202419.2019.3018.8519.154.879,891
Oct 1, 202419.5519.7019.0019.204.8825,378
Sep 30, 202419.5519.9519.5519.655.008,953
Sep 27, 202420.0020.0019.1019.554.9720,431
Sep 26, 202419.5520.0019.5520.005.0912,583
Sep 25, 202419.3519.9019.1019.554.9716,498
Sep 24, 202419.0519.3519.0019.354.928,664
Sep 23, 202419.5019.7019.0019.054.856,247
Sep 20, 202419.4519.5018.6519.504.9620,544
Sep 19, 202419.6019.9519.3019.504.9626,775
Sep 18, 202419.9020.5018.3519.604.9965,028
Sep 17, 202420.2020.3019.9019.905.0619,140
Sep 16, 202420.0022.0020.0020.405.1923,575
Sep 13, 202420.4020.4019.9020.005.0920,630
Sep 12, 202420.2020.4019.8520.405.199,506
Sep 11, 202419.3019.9519.3019.955.0819,423
Sep 10, 202420.0020.0019.4019.454.9518,330
Sep 9, 202420.2020.3019.2520.005.0918,886
Sep 6, 202419.1020.3018.6020.105.1142,727
Sep 5, 202419.5519.9019.0019.104.8642,898
Sep 4, 202419.1020.3019.1019.504.9640,320
Sep 3, 202420.4020.5017.8018.904.81222,662
Sep 2, 202421.0021.2020.0020.405.1932,132
Aug 30, 202422.4022.4020.8021.005.3468,750
Aug 29, 202422.1022.9020.5022.405.7032,424
Aug 28, 202423.6023.6021.5022.105.6244,498
Aug 27, 202424.0024.0023.3023.606.0015,611
Aug 26, 202423.4024.3023.4024.006.1130,205
Aug 23, 202423.1023.3022.4023.305.9315,004
Aug 22, 202424.2024.3022.0023.105.8818,647
Aug 21, 202424.4024.4023.1023.706.0328,069
Aug 20, 202423.1024.5023.1024.306.1830,176
Aug 19, 202422.0023.5021.6023.105.8822,774
Aug 16, 202421.3022.2021.1022.005.6013,385
Aug 15, 202420.8021.3020.8021.105.3724,727
Aug 14, 202420.6021.3020.6020.805.2921,114
Aug 13, 202421.9021.9019.8520.605.2454,751
Aug 12, 202422.9022.9021.5021.905.5726,961
Aug 9, 202422.7023.0022.4022.805.8011,014
Aug 8, 202423.0023.1022.1022.705.778,409
Aug 7, 202423.5023.5022.7023.205.908,903
Aug 6, 202422.2023.8022.1023.505.9823,634
Aug 5, 202422.5022.5019.3521.905.5794,190
Aug 2, 202424.2024.4023.4024.006.1152,145
Aug 1, 202424.0024.4023.5024.406.2126,751
Jul 31, 202423.8024.0023.1024.006.1132,740
Jul 30, 202423.4023.8022.8023.806.0519,415
Jul 29, 202422.1023.6021.3023.305.9382,060
Jul 26, 202422.7022.7021.7022.105.6245,284
Jul 25, 202424.2024.3022.0022.805.80106,030
Jul 24, 202424.0024.7023.0024.006.1154,598
Jul 23, 202423.8024.9023.5023.906.0879,997
Jul 22, 202423.6025.7023.0023.806.05157,072
Jul 19, 202423.4024.5022.0023.405.9566,889
Jul 18, 202421.5023.5021.5023.505.9864,362
Jul 17, 202420.8021.9020.8021.505.4742,666
Jul 16, 202420.0021.2019.1020.805.29100,876
Jul 15, 202419.3521.4019.3519.855.0539,742
Jul 12, 202419.4524.0018.4019.404.9488,113

Related Tickers

NUGN Livento Group, Inc.
0.0020
+17.65%
 
ETWO E2open Parent Holdings, Inc.
2.3800
-0.83%
 
NVNI Nvni Group Limited
0.3363
-16.96%
 
BULL Webull Corporation Class A Ordinary Shares
15.96
+17.87%
 
SNOW Snowflake Inc.
167.66
+1.39%
 
MSTR Strategy Incorporated
394.37
+3.35%