Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 3.340 | 3.480 | 3.100 | 3.480 | 3.275 | 7,808 |
| 2024-08-01 | 3.480 | 3.940 | 3.480 | 3.740 | 3.519 | 7,086 |
| 2024-07-31 | 3.360 | 3.400 | 3.220 | 3.220 | 3.030 | 2,488 |
| 2024-07-30 | 3.300 | 3.480 | 3.260 | 3.360 | 3.162 | 1,709 |
| 2024-07-29 | 3.280 | 3.340 | 3.280 | 3.300 | 3.105 | 406 |
| 2024-07-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.162 | 787 |
| 2024-07-25 | 3.320 | 3.380 | 3.320 | 3.340 | 3.143 | 810 |
| 2024-07-24 | 3.380 | 3.380 | 3.300 | 3.320 | 3.124 | 2,384 |
| 2024-07-23 | 3.340 | 3.380 | 3.340 | 3.380 | 3.180 | 1,347 |
| 2024-07-22 | 3.700 | 3.700 | 3.360 | 3.420 | 3.218 | 4,729 |
| 2024-07-19 | 3.660 | 3.700 | 3.480 | 3.700 | 3.482 | 8,564 |
| 2024-07-18 | 3.780 | 3.780 | 3.540 | 3.660 | 3.444 | 663 |
| 2024-07-17 | 3.480 | 3.780 | 3.480 | 3.760 | 3.538 | 1,450 |
| 2024-07-16 | 3.860 | 3.860 | 3.400 | 3.440 | 3.237 | 5,553 |
| 2024-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.670 | 203 |
| 2024-07-12 | 3.280 | 3.900 | 3.280 | 3.900 | 3.670 | 8,868 |
| 2024-07-11 | 3.520 | 3.520 | 3.200 | 3.200 | 3.011 | 43,746 |
| 2024-07-10 | 3.480 | 3.480 | 3.080 | 3.400 | 3.199 | 1,989 |
| 2024-07-09 | 3.580 | 3.580 | 3.360 | 3.480 | 3.275 | 1,075 |
| 2024-07-08 | 3.660 | 3.760 | 3.340 | 3.340 | 3.143 | 27,218 |
| 2024-07-05 | 3.860 | 3.860 | 3.680 | 3.780 | 3.557 | 4,334 |
| 2024-07-04 | 3.920 | 3.940 | 3.800 | 3.860 | 3.632 | 2,372 |
| 2024-07-03 | 3.960 | 3.960 | 3.640 | 3.720 | 3.500 | 9,169 |
| 2024-07-02 | 3.640 | 4.000 | 3.500 | 3.980 | 3.745 | 8,653 |
| 2024-07-01 | 3.700 | 3.700 | 3.520 | 3.700 | 3.482 | 7,587 |
| 2024-06-28 | 3.620 | 3.740 | 3.580 | 3.700 | 3.482 | 1,874 |
| 2024-06-27 | 3.780 | 3.780 | 3.620 | 3.680 | 3.463 | 1,899 |
| 2024-06-26 | 3.660 | 3.940 | 3.660 | 3.800 | 3.576 | 600 |
| 2024-06-25 | 3.880 | 3.880 | 3.640 | 3.640 | 3.425 | 302 |
| 2024-06-24 | 3.780 | 4.100 | 3.760 | 4.000 | 3.764 | 626 |
| 2024-06-20 | 3.800 | 3.800 | 3.780 | 3.780 | 3.557 | 630 |
| 2024-06-19 | 3.820 | 3.880 | 3.640 | 3.640 | 3.425 | 550 |
| 2024-06-18 | 3.780 | 3.800 | 3.600 | 3.800 | 3.576 | 5,324 |
| 2024-06-17 | 3.960 | 3.960 | 3.700 | 3.780 | 3.557 | 5,029 |
| 2024-06-14 | 3.720 | 4.460 | 3.720 | 3.960 | 3.726 | 15,072 |
| 2024-06-13 | 3.880 | 3.880 | 3.660 | 3.740 | 3.519 | 11,130 |
| 2024-06-12 | 3.600 | 3.800 | 3.600 | 3.680 | 3.463 | 7,615 |
| 2024-06-11 | 3.660 | 3.860 | 3.660 | 3.860 | 3.632 | 4,219 |
| 2024-06-10 | 3.880 | 3.880 | 3.600 | 3.700 | 3.482 | 3,086 |
| 2024-06-07 | 3.500 | 3.960 | 3.500 | 3.880 | 3.651 | 5,102 |
| 2024-06-05 | 3.600 | 3.920 | 3.500 | 3.500 | 3.293 | 35,186 |
| 2024-06-04 | 3.620 | 4.200 | 3.480 | 3.560 | 3.350 | 57,093 |
| 2024-06-03 | 3.580 | 3.680 | 3.460 | 3.600 | 3.387 | 9,366 |
| 2024-05-31 | 3.640 | 3.960 | 3.500 | 3.500 | 3.293 | 5,279 |
| 2024-05-30 | 3.700 | 3.700 | 3.500 | 3.640 | 3.425 | 15,002 |
| 2024-05-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.482 | 800 |
| 2024-05-28 | 3.780 | 3.920 | 3.580 | 3.640 | 3.425 | 18,468 |
| 2024-05-27 | 4.100 | 4.100 | 4.000 | 4.000 | 3.764 | 1,050 |
| 2024-05-24 | 3.640 | 3.980 | 3.640 | 3.960 | 3.726 | 2,773 |
| 2024-05-23 | 4.160 | 4.160 | 3.800 | 4.100 | 3.858 | 1,932 |
| 2024-05-22 | 4.000 | 4.000 | 3.880 | 4.000 | 3.764 | 4,746 |
| 2024-05-21 | 3.960 | 4.000 | 3.960 | 4.000 | 3.764 | 1,290 |
| 2024-05-20 | 3.840 | 4.000 | 3.840 | 4.000 | 3.764 | 216 |
| 2024-05-17 | 4.100 | 4.100 | 4.100 | 4.100 | 3.858 | 1,006 |
| 2024-05-16 | 4.000 | 4.100 | 3.840 | 4.100 | 3.858 | 1,949 |
| 2024-05-15 | 3.840 | 4.000 | 3.840 | 4.000 | 3.764 | 704 |
| 2024-05-14 | 4.080 | 4.080 | 3.800 | 3.840 | 3.613 | 6,201 |
| 2024-05-13 | 4.200 | 4.200 | 4.000 | 4.080 | 3.839 | 7,377 |
| 2024-05-10 | 4.380 | 4.380 | 4.080 | 4.200 | 3.952 | 5,343 |
| 2024-05-08 | 4.100 | 4.100 | 4.000 | 4.100 | 3.858 | 2,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.