Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.900	1.900	1.700	1.885	1.774	38,012
2023-11-07	1.970	1.970	1.945	1.945	1.830	460
2023-11-06	2.170	2.170	1.775	1.990	1.873	1,248
2023-11-03	1.830	1.830	1.775	1.775	1.670	27,986
2023-11-02	1.785	2.020	1.785	2.000	1.882	6,202
2023-11-01	2.350	2.350	1.785	1.785	1.680	44,308
2023-10-31	2.070	2.070	1.880	1.880	1.769	61,878
2023-10-30	1.900	2.220	1.900	2.220	2.089	354
2023-10-26	2.250	2.250	1.910	2.250	2.117	2,344
2023-10-25	2.300	2.300	2.250	2.250	2.117	1,817
2023-10-24	2.340	2.340	2.340	2.340	2.202	100
2023-10-20	1.965	2.350	1.965	2.350	2.211	1,549
2023-10-19	1.960	2.380	1.960	2.380	2.239	100
2023-10-18	1.960	2.410	1.960	2.410	2.268	155
2023-10-17	2.050	2.410	2.050	2.410	2.268	5,280
2023-10-16	1.980	2.420	1.850	1.900	1.788	656
2023-10-13	2.300	2.420	2.000	2.420	2.277	14,915
2023-10-12	2.400	2.410	2.400	2.410	2.268	4,754
2023-10-11	2.560	2.560	2.550	2.550	2.399	157
2023-10-10	2.370	2.650	2.300	2.300	2.164	10,966
2023-10-09	2.650	2.650	2.550	2.550	2.399	20,600
2023-10-05	2.440	2.770	2.440	2.730	2.569	1,220
2023-10-04	2.500	2.500	2.300	2.480	2.334	8,389
2023-10-03	2.350	2.690	2.350	2.610	2.456	7,042
2023-10-02	2.880	2.880	2.880	2.880	2.710	100
2023-09-29	2.600	2.600	2.430	2.600	2.447	53,500
2023-09-28	2.500	2.600	2.500	2.600	2.447	500
2023-09-27	2.970	2.970	2.360	2.600	2.447	16,007
2023-09-26	2.500	2.500	2.500	2.500	2.352	400
2023-09-25	2.550	2.650	2.390	2.620	2.465	4,160
2023-09-22	2.990	2.990	2.480	2.480	2.334	5,448
2023-09-21	2.770	2.770	2.770	2.770	2.606	100
2023-09-20	2.870	2.870	2.700	2.700	2.541	23,093
2023-09-19	2.630	2.630	2.600	2.600	2.447	10,186
2023-09-18	2.660	2.780	2.660	2.770	2.606	8,585
2023-09-15	2.650	2.730	2.650	2.730	2.569	710
2023-09-14	2.980	2.990	2.550	2.550	2.399	5,051
2023-09-12	2.990	2.990	2.650	2.720	2.559	10,412
2023-09-08	2.840	3.030	2.820	3.030	2.851	5,542
2023-09-07	2.710	2.850	2.660	2.850	2.682	22,201
2023-09-06	3.190	3.190	2.880	2.880	2.710	8,870
2023-09-05	2.750	2.830	2.700	2.830	2.663	3,960
2023-09-04	2.730	2.930	2.730	2.780	2.616	8,338
2023-09-01	2.770	2.980	2.750	2.980	2.804	32,693
2023-08-31	2.990	3.140	2.770	3.070	2.889	11,089
2023-08-30	3.000	3.330	3.000	3.330	3.133	8,977
2023-08-29	3.100	3.260	3.000	3.000	2.823	2,453
2023-08-28	2.960	3.370	2.960	3.370	3.171	150
2023-08-25	2.670	3.160	2.670	3.160	2.973	3,891
2023-08-24	2.900	3.150	2.810	3.150	2.964	4,945
2023-08-23	2.900	3.180	2.900	3.170	2.983	871
2023-08-22	3.440	3.440	2.900	3.000	2.823	7,071
2023-08-21	3.120	3.120	2.690	3.090	2.908	5,679
2023-08-18	3.010	3.200	3.000	3.170	2.983	4,210
2023-08-17	3.210	3.210	3.100	3.100	2.917	1,616
2023-08-16	3.230	3.450	3.100	3.190	3.002	5,534
2023-08-15	3.120	3.230	3.120	3.230	3.039	757
2023-08-14	3.160	3.230	3.120	3.230	3.039	5,187
2023-08-10	3.150	3.280	3.120	3.280	3.086	5,142
2023-08-09	3.310	3.330	3.310	3.310	3.115	2,061

← NewerPage 13 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.