Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.990	2.040	1.990	2.040	2.040	30,000
2026-07-21	1.920	1.950	1.900	1.900	1.900	7,330
2026-07-20	1.910	2.040	1.720	1.870	1.870	33,270
2026-07-17	2.110	2.110	1.900	2.000	2.000	13,926
2026-07-16	2.140	2.140	1.900	1.900	1.900	24,898
2026-07-15	1.975	2.200	1.960	2.200	2.200	5,412
2026-07-14	2.200	2.200	1.975	2.100	2.100	1,021
2026-07-13	2.140	2.200	2.140	2.200	2.200	14,663
2026-07-10	1.900	2.140	1.900	2.140	2.140	2,994
2026-07-09	2.000	2.110	1.900	2.110	2.110	5,931
2026-07-08	2.050	2.100	1.990	2.100	2.100	26,923
2026-07-07	2.150	2.150	2.060	2.060	2.060	2,200
2026-07-06	2.060	2.180	2.060	2.180	2.180	2,522
2026-07-03	2.180	2.190	2.180	2.180	2.180	2,291
2026-07-02	2.150	2.150	2.150	2.150	2.150	135
2026-07-01	2.150	2.150	2.100	2.150	2.150	2,354
2026-06-30	2.120	2.120	2.120	2.120	2.120	2,000
2026-06-29	2.100	2.150	2.100	2.100	2.100	4,232
2026-06-26	2.230	2.230	2.060	2.150	2.150	1,025
2026-06-25	1.960	2.100	1.960	2.080	2.080	2,387
2026-06-24	2.300	2.300	1.980	2.230	2.230	37,768
2026-06-23	2.590	2.590	2.170	2.210	2.210	10,721
2026-06-22	2.170	2.340	2.170	2.170	2.170	1,819
2026-06-18	2.350	2.350	2.350	2.350	2.350	3,191
2026-06-17	2.150	2.420	2.150	2.420	2.420	16,858
2026-06-16	2.250	2.300	2.250	2.300	2.300	8,274
2026-06-15	2.400	2.400	2.150	2.200	2.200	5,431
2026-06-12	2.410	2.410	2.180	2.220	2.220	9,165
2026-06-11	2.220	2.540	1.880	2.410	2.410	41,774
2026-06-10	2.490	2.750	2.010	2.260	2.260	159,425
2026-06-09	2.270	2.370	2.060	2.200	2.200	12,833
2026-06-08	2.540	2.590	2.220	2.220	2.220	9,584
2026-06-05	2.500	2.550	2.410	2.450	2.450	5,234
2026-06-04	2.590	2.630	2.400	2.540	2.390	9,164
2026-06-03	2.380	2.710	2.380	2.500	2.352	66,220
2026-06-02	2.290	2.380	2.290	2.350	2.211	21,795
2026-06-01	2.270	2.340	2.270	2.330	2.192	12,832
2026-05-29	2.060	2.280	2.050	2.280	2.145	5,014
2026-05-28	2.200	2.230	2.100	2.100	1.976	3,014
2026-05-27	2.220	2.310	2.150	2.310	2.174	46,966
2026-05-26	2.250	2.350	2.200	2.350	2.211	13,163
2026-05-25	2.420	2.420	2.120	2.320	2.183	13,383
2026-05-22	2.450	2.450	2.230	2.420	2.277	11,561
2026-05-21	2.300	2.340	2.220	2.340	2.202	17,546
2026-05-20	2.380	2.600	2.200	2.380	2.239	51,947
2026-05-19	2.700	2.700	2.290	2.540	2.390	27,050
2026-05-18	2.440	2.740	2.440	2.740	2.578	27,381
2026-05-15	2.430	2.440	2.000	2.440	2.296	16,892
2026-05-13	2.430	2.430	2.370	2.430	2.287	10,285
2026-05-12	2.590	2.590	2.430	2.430	2.287	5,525
2026-05-11	2.430	2.600	2.430	2.430	2.287	908
2026-05-08	2.880	2.880	2.500	2.500	2.352	9,070
2026-05-07	2.760	2.920	2.500	2.650	2.494	16,917
2026-05-06	2.700	2.800	2.500	2.690	2.531	16,808
2026-05-05	2.980	2.980	2.420	2.740	2.578	18,524
2026-05-04	2.580	2.660	2.580	2.580	2.428	1,567
2026-04-30	2.650	2.650	2.440	2.580	2.428	4,630
2026-04-29	2.650	2.680	2.500	2.500	2.352	4,975
2026-04-27	2.650	2.650	2.380	2.540	2.390	18,621
2026-04-24	2.550	2.650	2.340	2.650	2.494	12,013

← NewerPage 2 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.