Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.560 | 1.780 | 1.560 | 1.780 | 1.675 | 34,392 |
| 2025-07-21 | 1.630 | 1.680 | 1.500 | 1.680 | 1.581 | 7,855 |
| 2025-07-18 | 1.680 | 1.790 | 1.580 | 1.790 | 1.684 | 18,825 |
| 2025-07-17 | 1.600 | 1.790 | 1.530 | 1.790 | 1.684 | 8,900 |
| 2025-07-16 | 1.790 | 1.790 | 1.650 | 1.650 | 1.553 | 21,600 |
| 2025-07-15 | 1.690 | 1.790 | 1.650 | 1.650 | 1.553 | 36,842 |
| 2025-07-14 | 1.660 | 1.790 | 1.660 | 1.680 | 1.581 | 5,566 |
| 2025-07-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.694 | 100 |
| 2025-07-10 | 1.800 | 1.910 | 1.750 | 1.800 | 1.694 | 22,376 |
| 2025-07-09 | 1.700 | 1.800 | 1.700 | 1.800 | 1.694 | 9,752 |
| 2025-07-08 | 1.720 | 1.720 | 1.500 | 1.660 | 1.562 | 150,212 |
| 2025-07-07 | 1.620 | 1.720 | 1.620 | 1.720 | 1.618 | 41,400 |
| 2025-07-04 | 1.580 | 1.620 | 1.580 | 1.620 | 1.524 | 4,434 |
| 2025-07-03 | 1.640 | 1.740 | 1.550 | 1.740 | 1.637 | 186,286 |
| 2025-07-02 | 1.520 | 1.640 | 1.520 | 1.550 | 1.459 | 94,209 |
| 2025-07-01 | 1.650 | 1.790 | 1.600 | 1.640 | 1.543 | 79,036 |
| 2025-06-30 | 1.660 | 2.080 | 1.550 | 1.790 | 1.684 | 165,860 |
| 2025-06-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.741 | 100 |
| 2025-06-26 | 1.850 | 1.850 | 1.620 | 1.840 | 1.731 | 23,234 |
| 2025-06-25 | 1.670 | 1.670 | 1.610 | 1.610 | 1.515 | 14,631 |
| 2025-06-24 | 1.670 | 1.670 | 1.650 | 1.650 | 1.553 | 2,299 |
| 2025-06-23 | 1.630 | 1.670 | 1.620 | 1.670 | 1.571 | 30,390 |
| 2025-06-19 | 1.850 | 1.850 | 1.600 | 1.740 | 1.637 | 10,186 |
| 2025-06-18 | 1.710 | 1.750 | 1.700 | 1.700 | 1.600 | 22,343 |
| 2025-06-17 | 1.850 | 1.850 | 1.680 | 1.730 | 1.628 | 1,000 |
| 2025-06-16 | 1.750 | 1.800 | 1.670 | 1.800 | 1.694 | 27,184 |
| 2025-06-13 | 1.800 | 1.840 | 1.800 | 1.840 | 1.731 | 19,978 |
| 2025-06-12 | 1.720 | 1.800 | 1.720 | 1.800 | 1.694 | 4,453 |
| 2025-06-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.741 | 10 |
| 2025-06-10 | 1.800 | 1.860 | 1.640 | 1.860 | 1.750 | 62,106 |
| 2025-06-09 | 1.940 | 1.940 | 1.770 | 1.900 | 1.788 | 56,548 |
| 2025-06-05 | 1.980 | 1.980 | 1.750 | 1.800 | 1.694 | 17,405 |
| 2025-06-04 | 2.500 | 2.500 | 1.840 | 1.930 | 1.816 | 63,015 |
| 2025-06-03 | 1.360 | 2.600 | 1.360 | 2.600 | 2.447 | 190,196 |
| 2025-06-02 | 1.580 | 1.760 | 1.300 | 1.680 | 1.581 | 6,162 |
| 2025-05-30 | 1.640 | 1.640 | 1.510 | 1.510 | 1.421 | 38,199 |
| 2025-05-28 | 1.590 | 1.640 | 1.590 | 1.640 | 1.543 | 550 |
| 2025-05-27 | 1.660 | 1.660 | 1.490 | 1.590 | 1.496 | 2,590 |
| 2025-05-26 | 1.490 | 1.520 | 1.400 | 1.520 | 1.430 | 2,035 |
| 2025-05-23 | 1.690 | 1.690 | 1.450 | 1.660 | 1.562 | 4,486 |
| 2025-05-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.553 | 4,000 |
| 2025-05-21 | 1.650 | 1.650 | 1.600 | 1.650 | 1.553 | 10,730 |
| 2025-05-20 | 1.500 | 1.650 | 1.500 | 1.650 | 1.553 | 13,116 |
| 2025-05-19 | 1.770 | 1.830 | 1.400 | 1.640 | 1.543 | 87,399 |
| 2025-05-16 | 1.620 | 1.850 | 1.620 | 1.750 | 1.647 | 31,625 |
| 2025-05-15 | 1.700 | 1.800 | 1.700 | 1.800 | 1.694 | 4,446 |
| 2025-05-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.694 | 600 |
| 2025-05-13 | 1.650 | 1.700 | 1.610 | 1.700 | 1.600 | 32,150 |
| 2025-05-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.600 | 28,874 |
| 2025-05-09 | 1.750 | 1.750 | 1.650 | 1.650 | 1.553 | 35,688 |
| 2025-05-08 | 1.650 | 1.800 | 1.650 | 1.800 | 1.694 | 20,545 |
| 2025-05-07 | 2.000 | 2.000 | 1.600 | 1.700 | 1.600 | 2,658 |
| 2025-05-06 | 1.600 | 1.790 | 1.570 | 1.790 | 1.684 | 2,732 |
| 2025-05-05 | 1.750 | 1.750 | 1.590 | 1.750 | 1.647 | 547 |
| 2025-05-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.684 | 75 |
| 2025-04-30 | 1.620 | 1.790 | 1.620 | 1.790 | 1.684 | 3,242 |
| 2025-04-29 | 1.620 | 1.810 | 1.620 | 1.810 | 1.703 | 970 |
| 2025-04-28 | 1.990 | 1.990 | 1.620 | 1.620 | 1.524 | 1,903 |
| 2025-04-25 | 1.820 | 1.820 | 1.810 | 1.810 | 1.703 | 1,330 |
| 2025-04-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.647 | 165 |
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.