Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.380 | 4.380 | 4.060 | 4.260 | 4.008 | 7,920 |
| 2024-05-06 | 4.400 | 4.400 | 4.100 | 4.400 | 4.140 | 2,735 |
| 2024-05-03 | 4.100 | 4.500 | 4.060 | 4.500 | 4.234 | 15,923 |
| 2024-05-02 | 4.280 | 4.280 | 4.100 | 4.140 | 3.896 | 869 |
| 2024-04-30 | 4.360 | 4.360 | 4.100 | 4.120 | 3.877 | 7,691 |
| 2024-04-29 | 4.000 | 4.600 | 4.000 | 4.120 | 3.877 | 5,841 |
| 2024-04-26 | 4.000 | 4.000 | 3.800 | 3.960 | 3.726 | 1,050 |
| 2024-04-25 | 3.980 | 4.000 | 3.980 | 4.000 | 3.764 | 485 |
| 2024-04-24 | 4.200 | 4.200 | 3.820 | 3.940 | 3.707 | 20,387 |
| 2024-04-23 | 4.200 | 4.200 | 3.980 | 3.980 | 3.745 | 2,782 |
| 2024-04-22 | 4.160 | 4.160 | 3.820 | 3.960 | 3.726 | 5,810 |
| 2024-04-19 | 3.840 | 4.160 | 3.840 | 4.160 | 3.914 | 3,634 |
| 2024-04-18 | 3.820 | 4.040 | 3.820 | 4.000 | 3.764 | 892 |
| 2024-04-17 | 3.920 | 4.260 | 3.920 | 4.060 | 3.820 | 3,183 |
| 2024-04-16 | 4.500 | 4.500 | 3.920 | 3.920 | 3.689 | 4,417 |
| 2024-04-15 | 3.900 | 4.700 | 3.900 | 3.920 | 3.689 | 18,730 |
| 2024-04-12 | 4.000 | 4.000 | 3.900 | 3.900 | 3.670 | 3,663 |
| 2024-04-11 | 3.980 | 4.000 | 3.980 | 4.000 | 3.764 | 125 |
| 2024-04-10 | 3.680 | 3.980 | 3.680 | 3.900 | 3.670 | 11,869 |
| 2024-04-09 | 3.620 | 3.700 | 3.580 | 3.660 | 3.444 | 8,136 |
| 2024-04-08 | 3.840 | 3.840 | 3.620 | 3.700 | 3.482 | 6,024 |
| 2024-04-05 | 3.900 | 3.900 | 3.720 | 3.840 | 3.613 | 2,907 |
| 2024-04-04 | 3.980 | 3.980 | 3.680 | 3.900 | 3.670 | 2,785 |
| 2024-04-03 | 3.860 | 3.980 | 3.680 | 3.880 | 3.651 | 10,835 |
| 2024-04-02 | 3.860 | 3.860 | 3.620 | 3.860 | 3.632 | 2,020 |
| 2024-03-28 | 3.880 | 3.880 | 3.700 | 3.860 | 3.632 | 5,009 |
| 2024-03-27 | 4.000 | 4.000 | 3.600 | 3.880 | 3.651 | 33,452 |
| 2024-03-26 | 4.060 | 4.060 | 3.820 | 3.980 | 3.745 | 2,886 |
| 2024-03-25 | 3.880 | 4.780 | 3.880 | 4.060 | 3.820 | 3,821 |
| 2024-03-22 | 3.940 | 3.940 | 3.640 | 3.880 | 3.651 | 6,276 |
| 2024-03-21 | 3.960 | 3.960 | 3.740 | 3.740 | 3.519 | 1,932 |
| 2024-03-20 | 3.820 | 4.120 | 3.640 | 3.740 | 3.519 | 12,136 |
| 2024-03-19 | 4.260 | 4.260 | 3.600 | 3.820 | 3.594 | 14,717 |
| 2024-03-18 | 4.380 | 4.400 | 3.800 | 4.180 | 3.933 | 10,310 |
| 2024-03-15 | 3.800 | 4.300 | 3.620 | 3.960 | 3.726 | 9,130 |
| 2024-03-14 | 3.800 | 4.100 | 3.800 | 3.800 | 3.576 | 5,970 |
| 2024-03-13 | 4.060 | 4.080 | 3.760 | 3.760 | 3.538 | 3,366 |
| 2024-03-12 | 4.080 | 4.100 | 3.900 | 4.040 | 3.801 | 6,640 |
| 2024-03-11 | 3.820 | 4.080 | 3.800 | 4.080 | 3.839 | 7,849 |
| 2024-03-08 | 4.200 | 4.200 | 3.800 | 3.820 | 3.594 | 9,654 |
| 2024-03-07 | 3.960 | 4.980 | 3.640 | 4.200 | 3.952 | 22,643 |
| 2024-03-06 | 3.620 | 3.960 | 3.580 | 3.960 | 3.726 | 35,204 |
| 2024-03-05 | 3.480 | 3.780 | 3.480 | 3.620 | 3.406 | 18,907 |
| 2024-03-04 | 3.100 | 3.280 | 3.100 | 3.280 | 3.086 | 4,772 |
| 2024-03-01 | 3.100 | 3.160 | 3.000 | 3.100 | 2.917 | 54,692 |
| 2024-02-29 | 3.000 | 3.300 | 2.700 | 3.100 | 2.917 | 35,955 |
| 2024-02-28 | 3.200 | 3.380 | 2.680 | 3.000 | 2.823 | 37,812 |
| 2024-02-27 | 3.240 | 3.240 | 2.700 | 3.100 | 2.917 | 2,825 |
| 2024-02-26 | 2.580 | 3.300 | 2.560 | 2.580 | 2.428 | 33,517 |
| 2024-02-23 | 2.780 | 2.780 | 2.520 | 2.780 | 2.616 | 10,092 |
| 2024-02-22 | 2.700 | 2.800 | 2.700 | 2.700 | 2.541 | 6,217 |
| 2024-02-21 | 2.380 | 2.700 | 2.380 | 2.700 | 2.541 | 1,438 |
| 2024-02-20 | 2.640 | 2.640 | 2.400 | 2.600 | 2.447 | 1,425 |
| 2024-02-19 | 2.780 | 2.780 | 2.420 | 2.640 | 2.484 | 3,755 |
| 2024-02-16 | 2.400 | 2.480 | 2.360 | 2.480 | 2.334 | 2,193 |
| 2024-02-15 | 2.440 | 2.760 | 2.400 | 2.440 | 2.296 | 1,235 |
| 2024-02-14 | 2.520 | 2.520 | 2.360 | 2.360 | 2.221 | 45,736 |
| 2024-02-13 | 2.400 | 2.680 | 2.340 | 2.380 | 2.239 | 24,038 |
| 2024-02-12 | 2.440 | 2.440 | 2.340 | 2.340 | 2.202 | 672 |
| 2024-02-09 | 2.200 | 2.340 | 2.200 | 2.340 | 2.202 | 5,955 |
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.