Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.850 | 1.940 | 1.850 | 1.940 | 1.825 | 2,317 |
| 2025-10-14 | 1.750 | 1.940 | 1.750 | 1.800 | 1.694 | 27,331 |
| 2025-10-13 | 1.750 | 1.960 | 1.750 | 1.880 | 1.769 | 21,673 |
| 2025-10-10 | 2.140 | 2.140 | 1.750 | 1.750 | 1.647 | 40,994 |
| 2025-10-09 | 1.900 | 2.060 | 1.760 | 1.820 | 1.713 | 67,757 |
| 2025-10-08 | 1.780 | 1.950 | 1.660 | 1.900 | 1.788 | 32,160 |
| 2025-10-07 | 1.870 | 1.870 | 1.670 | 1.700 | 1.600 | 26,359 |
| 2025-10-06 | 2.140 | 2.140 | 1.740 | 1.800 | 1.694 | 5,274 |
| 2025-10-03 | 1.790 | 1.880 | 1.770 | 1.880 | 1.769 | 32,081 |
| 2025-10-02 | 1.890 | 1.890 | 1.700 | 1.770 | 1.666 | 28,732 |
| 2025-10-01 | 1.750 | 1.790 | 1.680 | 1.770 | 1.666 | 50,183 |
| 2025-09-30 | 1.910 | 1.910 | 1.750 | 1.900 | 1.788 | 4,064 |
| 2025-09-29 | 1.790 | 1.960 | 1.720 | 1.890 | 1.778 | 10,342 |
| 2025-09-26 | 1.810 | 1.810 | 1.760 | 1.790 | 1.684 | 6,297 |
| 2025-09-25 | 1.850 | 1.850 | 1.660 | 1.700 | 1.600 | 4,365 |
| 2025-09-24 | 1.710 | 1.790 | 1.710 | 1.750 | 1.647 | 52,528 |
| 2025-09-23 | 1.730 | 1.890 | 1.730 | 1.780 | 1.675 | 24,300 |
| 2025-09-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.778 | 622 |
| 2025-09-19 | 1.690 | 1.900 | 1.690 | 1.900 | 1.788 | 597 |
| 2025-09-18 | 1.880 | 1.900 | 1.700 | 1.800 | 1.694 | 17,327 |
| 2025-09-17 | 1.780 | 1.880 | 1.650 | 1.880 | 1.769 | 13,301 |
| 2025-09-16 | 1.940 | 1.940 | 1.920 | 1.920 | 1.807 | 2,283 |
| 2025-09-15 | 1.870 | 1.920 | 1.770 | 1.920 | 1.807 | 10,953 |
| 2025-09-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.778 | 184 |
| 2025-09-11 | 1.930 | 1.970 | 1.680 | 1.890 | 1.778 | 84,028 |
| 2025-09-10 | 1.830 | 1.940 | 1.750 | 1.870 | 1.760 | 36,962 |
| 2025-09-09 | 1.980 | 1.980 | 1.850 | 1.940 | 1.825 | 6,466 |
| 2025-09-08 | 2.280 | 2.280 | 1.750 | 1.980 | 1.863 | 35,309 |
| 2025-09-05 | 1.930 | 2.180 | 1.840 | 1.980 | 1.863 | 31,727 |
| 2025-09-04 | 1.900 | 2.480 | 1.790 | 2.000 | 1.882 | 132,715 |
| 2025-09-03 | 2.000 | 2.040 | 1.770 | 1.790 | 1.684 | 47,464 |
| 2025-09-02 | 2.080 | 2.080 | 1.750 | 1.930 | 1.816 | 47,550 |
| 2025-09-01 | 2.100 | 2.100 | 1.890 | 1.960 | 1.844 | 15,733 |
| 2025-08-29 | 2.100 | 2.100 | 1.940 | 1.940 | 1.825 | 10,432 |
| 2025-08-28 | 2.200 | 2.200 | 1.920 | 1.990 | 1.873 | 29,756 |
| 2025-08-27 | 2.000 | 2.000 | 1.900 | 1.950 | 1.835 | 35,726 |
| 2025-08-26 | 2.340 | 2.420 | 1.920 | 2.020 | 1.901 | 170,705 |
| 2025-08-25 | 1.950 | 2.000 | 1.950 | 1.980 | 1.863 | 7,560 |
| 2025-08-22 | 2.000 | 2.200 | 1.880 | 2.000 | 1.882 | 45,364 |
| 2025-08-21 | 2.100 | 2.260 | 1.980 | 2.080 | 1.957 | 73,754 |
| 2025-08-20 | 2.160 | 2.360 | 2.080 | 2.360 | 2.221 | 12,488 |
| 2025-08-19 | 2.180 | 2.540 | 2.180 | 2.380 | 2.239 | 2,900 |
| 2025-08-18 | 2.260 | 2.660 | 2.140 | 2.400 | 2.258 | 26,284 |
| 2025-08-15 | 2.500 | 2.500 | 2.240 | 2.420 | 2.277 | 9,113 |
| 2025-08-14 | 2.060 | 2.480 | 2.000 | 2.100 | 1.976 | 107,896 |
| 2025-08-13 | 2.360 | 2.360 | 2.020 | 2.200 | 2.070 | 26,245 |
| 2025-08-12 | 2.240 | 2.600 | 2.100 | 2.280 | 2.145 | 23,030 |
| 2025-08-11 | 2.200 | 2.380 | 2.040 | 2.240 | 2.108 | 80,439 |
| 2025-08-08 | 2.380 | 2.800 | 2.180 | 2.220 | 2.089 | 231,532 |
| 2025-08-07 | 2.240 | 2.540 | 1.930 | 2.420 | 2.277 | 238,841 |
| 2025-08-06 | 2.400 | 2.440 | 2.080 | 2.380 | 2.239 | 75,187 |
| 2025-08-05 | 2.260 | 2.720 | 1.920 | 2.580 | 2.428 | 313,170 |
| 2025-08-04 | 1.750 | 3.000 | 1.750 | 2.260 | 2.127 | 1,170,043 |
| 2025-08-01 | 1.600 | 1.750 | 1.600 | 1.750 | 1.647 | 4,140 |
| 2025-07-31 | 1.640 | 1.750 | 1.610 | 1.750 | 1.647 | 10,809 |
| 2025-07-30 | 1.630 | 1.790 | 1.630 | 1.790 | 1.684 | 17,631 |
| 2025-07-28 | 1.730 | 1.750 | 1.530 | 1.750 | 1.647 | 19,775 |
| 2025-07-25 | 1.760 | 1.760 | 1.690 | 1.750 | 1.647 | 7,622 |
| 2025-07-24 | 1.700 | 1.750 | 1.550 | 1.680 | 1.581 | 12,763 |
| 2025-07-23 | 1.600 | 1.620 | 1.600 | 1.620 | 1.524 | 15,963 |
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.