Thinc Jetty Collective AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.460	2.460	2.140	2.460	2.315	3,101
2024-02-07	2.480	2.500	2.480	2.480	2.334	1,100
2024-02-06	2.140	2.240	2.140	2.240	2.108	1,823
2024-02-05	2.200	2.240	2.200	2.240	2.108	10,402
2024-02-02	2.480	2.480	2.100	2.240	2.108	9,331
2024-02-01	2.580	2.580	2.580	2.580	2.428	100
2024-01-31	2.100	2.150	2.100	2.150	2.023	4,575
2024-01-30	2.100	2.100	2.100	2.100	1.976	1,499
2024-01-29	2.280	2.280	2.020	2.260	2.127	2,472
2024-01-26	2.260	2.260	2.260	2.260	2.127	2,862
2024-01-25	2.200	2.260	2.060	2.260	2.127	23,088
2024-01-24	2.280	2.300	2.100	2.200	2.070	20,728
2024-01-23	2.280	2.280	2.280	2.280	2.145	306
2024-01-22	2.300	2.300	2.150	2.280	2.145	1,261
2024-01-19	2.120	2.300	2.120	2.200	2.070	19,533
2024-01-18	2.200	2.200	2.200	2.200	2.070	150
2024-01-17	2.150	2.200	2.150	2.200	2.070	2,263
2024-01-16	2.130	2.250	2.080	2.120	1.995	66,618
2024-01-15	2.250	2.330	2.120	2.180	2.051	4,499
2024-01-11	2.300	2.300	2.110	2.250	2.117	6,496
2024-01-10	2.300	2.450	2.050	2.450	2.305	8,746
2024-01-09	2.010	2.140	2.010	2.140	2.014	1,608
2024-01-08	1.990	2.180	1.940	2.000	1.882	3,395
2024-01-05	1.910	1.990	1.910	1.990	1.873	1,165
2024-01-04	1.830	2.240	1.830	1.990	1.873	10,220
2024-01-03	2.010	2.300	1.800	1.830	1.722	80,283
2024-01-02	2.040	2.230	1.930	1.930	1.816	1,250
2023-12-29	2.270	2.320	1.800	2.040	1.920	66,811
2023-12-28	2.410	2.410	2.240	2.240	2.108	1,024
2023-12-27	2.250	2.250	2.200	2.240	2.108	1,544
2023-12-22	2.400	2.400	2.000	2.330	2.192	1,516
2023-12-21	2.290	2.290	2.290	2.290	2.155	100
2023-12-20	2.120	2.150	1.975	2.100	1.976	24,362
2023-12-19	2.480	2.480	2.050	2.050	1.929	20,963
2023-12-18	2.460	2.460	2.180	2.180	2.051	55,152
2023-12-15	2.280	2.280	2.080	2.230	2.098	26,843
2023-12-14	2.000	2.280	2.000	2.240	2.108	94,965
2023-12-13	2.110	2.110	2.110	2.110	1.985	56
2023-12-11	2.150	2.160	2.150	2.160	2.032	4,000
2023-12-08	2.290	2.290	1.810	1.955	1.840	45,740
2023-12-07	2.500	2.500	2.000	2.000	1.882	11,696
2023-12-06	2.050	2.410	2.050	2.180	2.051	27,309
2023-12-05	2.150	2.150	1.975	2.070	1.948	11,466
2023-12-04	1.800	1.975	1.620	1.975	1.858	15,627
2023-12-01	1.600	1.710	1.575	1.700	1.600	131,258
2023-11-30	1.620	1.725	1.560	1.600	1.506	91,793
2023-11-29	1.730	1.880	1.600	1.775	1.670	36,746
2023-11-28	1.730	1.730	1.725	1.730	1.628	18,097
2023-11-27	1.735	1.735	1.600	1.730	1.628	5,751
2023-11-24	1.785	1.785	1.590	1.735	1.633	5,395
2023-11-23	1.685	1.860	1.680	1.755	1.651	33,454
2023-11-22	1.990	1.990	1.680	1.885	1.774	93,626
2023-11-21	1.650	1.955	1.650	1.655	1.557	27,955
2023-11-20	2.180	2.180	1.650	1.880	1.769	68,378
2023-11-17	1.965	1.965	1.760	1.875	1.764	15,662
2023-11-15	1.730	1.945	1.720	1.945	1.830	15,154
2023-11-14	1.980	1.980	1.605	1.935	1.821	28,452
2023-11-13	1.750	1.750	1.700	1.720	1.618	8,663
2023-11-10	1.800	1.920	1.750	1.800	1.694	12,294
2023-11-09	1.715	1.885	1.710	1.800	1.694	15,806

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.