Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.550	2.650	2.340	2.650	2.494	12,013
2026-04-23	2.550	2.740	2.550	2.740	2.578	1,809
2026-04-22	2.570	2.780	2.570	2.740	2.578	1,116
2026-04-21	2.740	2.760	2.550	2.730	2.569	26,844
2026-04-20	2.500	2.790	2.440	2.750	2.588	12,923
2026-04-17	2.770	2.770	2.420	2.590	2.437	25,602
2026-04-16	2.590	2.740	2.400	2.720	2.559	916
2026-04-15	2.840	2.840	2.400	2.590	2.437	8,545
2026-04-14	2.600	2.700	2.450	2.500	2.352	38,428
2026-04-13	2.620	2.980	2.400	2.400	2.258	18,403
2026-04-10	2.410	2.410	2.220	2.260	2.127	22,499
2026-04-09	2.330	2.480	2.240	2.410	2.268	17,365
2026-04-08	2.450	2.640	2.050	2.100	1.976	108,545
2026-04-07	2.100	2.460	2.100	2.250	2.117	8,349
2026-04-02	2.340	2.360	2.100	2.100	1.976	4,794
2026-04-01	2.000	2.340	2.000	2.340	2.202	53,227
2026-03-31	2.140	2.140	1.920	2.000	1.882	5,472
2026-03-30	2.200	2.260	1.890	1.950	1.835	31,461
2026-03-27	2.180	2.200	2.000	2.200	2.070	13,113
2026-03-26	2.380	2.800	1.880	1.970	1.854	28,098
2026-03-25	2.060	2.060	1.900	2.000	1.882	20,546
2026-03-24	2.060	2.060	1.890	1.890	1.778	7,887
2026-03-23	2.100	2.100	1.840	1.900	1.788	33,564
2026-03-20	2.100	2.300	2.100	2.100	1.976	41,211
2026-03-19	1.970	2.140	1.970	2.100	1.976	11,471
2026-03-18	2.000	2.080	2.000	2.060	1.938	2,145
2026-03-17	2.040	2.100	1.950	2.060	1.938	15,560
2026-03-16	1.990	2.020	1.940	2.020	1.901	15,195
2026-03-13	1.990	1.990	1.920	1.920	1.807	15,380
2026-03-12	2.140	2.140	1.900	1.900	1.788	21,967
2026-03-11	2.100	2.100	1.910	1.910	1.797	13,164
2026-03-10	2.120	2.120	1.900	2.100	1.976	3,858
2026-03-09	2.100	2.220	1.960	2.100	1.976	16,036
2026-03-06	1.970	2.100	1.900	2.080	1.957	39,860
2026-03-05	2.000	2.200	2.000	2.100	1.976	2,506
2026-03-04	2.160	2.160	1.910	2.100	1.976	13,941
2026-03-03	2.200	2.200	1.900	2.040	1.920	23,667
2026-03-02	2.200	2.200	2.000	2.140	2.014	9,317
2026-02-27	2.320	2.360	2.000	2.160	2.032	50,024
2026-02-26	2.500	3.100	2.100	2.260	2.127	196,020
2026-02-25	2.020	2.020	1.850	2.000	1.882	4,575
2026-02-24	1.850	2.040	1.850	2.040	1.920	15,050
2026-02-23	1.880	2.120	1.800	1.850	1.741	37,091
2026-02-20	1.770	1.800	1.770	1.800	1.694	9,627
2026-02-19	1.780	1.900	1.760	1.890	1.778	2,422
2026-02-18	1.900	1.900	1.900	1.900	1.788	6,878
2026-02-17	1.760	1.900	1.760	1.900	1.788	668
2026-02-16	1.960	1.960	1.960	1.960	1.844	140
2026-02-13	1.990	2.000	1.800	1.940	1.825	25,116
2026-02-12	2.020	2.040	2.020	2.040	1.920	7,500
2026-02-11	2.100	2.100	1.850	2.040	1.920	2,065
2026-02-10	1.980	2.060	1.960	2.060	1.938	16,062
2026-02-09	1.950	1.980	1.750	1.980	1.863	4,552
2026-02-06	1.850	1.950	1.850	1.950	1.835	5,085
2026-02-05	2.000	2.000	2.000	2.000	1.882	25
2026-02-04	1.910	2.040	1.850	1.900	1.788	15,003
2026-02-02	1.900	2.060	1.900	2.060	1.938	2,580
2026-01-30	2.060	2.060	2.060	2.060	1.938	144
2026-01-29	2.000	2.000	1.900	2.000	1.882	2,450
2026-01-28	1.900	2.040	1.900	2.040	1.920	17

← NewerPage 3 of 4 · 239 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.