Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.647 | 165 |
| 2025-04-23 | 1.830 | 1.830 | 1.600 | 1.700 | 1.600 | 6,981 |
| 2025-04-22 | 1.700 | 1.880 | 1.520 | 1.620 | 1.524 | 11,169 |
| 2025-04-17 | 1.600 | 1.700 | 1.600 | 1.700 | 1.600 | 6,250 |
| 2025-04-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.684 | 1,675 |
| 2025-04-15 | 1.600 | 1.870 | 1.560 | 1.840 | 1.731 | 25,783 |
| 2025-04-14 | 1.620 | 1.620 | 1.590 | 1.590 | 1.496 | 16,493 |
| 2025-04-11 | 1.680 | 1.680 | 1.540 | 1.640 | 1.543 | 4,661 |
| 2025-04-10 | 1.510 | 1.740 | 1.510 | 1.650 | 1.553 | 6,260 |
| 2025-04-09 | 1.590 | 1.920 | 1.430 | 1.500 | 1.411 | 62,073 |
| 2025-04-08 | 1.610 | 1.610 | 1.460 | 1.500 | 1.411 | 37,924 |
| 2025-04-07 | 1.650 | 2.000 | 1.450 | 1.450 | 1.364 | 104,866 |
| 2025-04-04 | 1.550 | 1.550 | 1.500 | 1.550 | 1.459 | 5,058 |
| 2025-04-03 | 1.550 | 1.550 | 1.490 | 1.550 | 1.459 | 14,601 |
| 2025-04-02 | 1.510 | 1.550 | 1.510 | 1.550 | 1.459 | 1,850 |
| 2025-04-01 | 1.530 | 1.560 | 1.530 | 1.560 | 1.468 | 1,300 |
| 2025-03-31 | 1.650 | 1.650 | 1.530 | 1.650 | 1.553 | 28,179 |
| 2025-03-28 | 1.690 | 1.690 | 1.610 | 1.610 | 1.515 | 12,894 |
| 2025-03-27 | 1.690 | 1.690 | 1.690 | 1.690 | 1.590 | 3,291 |
| 2025-03-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.506 | 42,025 |
| 2025-03-25 | 1.780 | 1.780 | 1.600 | 1.600 | 1.506 | 14,075 |
| 2025-03-24 | 1.790 | 1.790 | 1.600 | 1.630 | 1.534 | 20,657 |
| 2025-03-21 | 1.890 | 1.890 | 1.620 | 1.700 | 1.600 | 39,301 |
| 2025-03-20 | 2.020 | 2.020 | 1.650 | 1.760 | 1.656 | 9,655 |
| 2025-03-19 | 1.690 | 1.690 | 1.620 | 1.670 | 1.571 | 16,661 |
| 2025-03-18 | 1.700 | 1.700 | 1.650 | 1.650 | 1.553 | 2,559 |
| 2025-03-17 | 1.650 | 1.730 | 1.650 | 1.690 | 1.590 | 2,730 |
| 2025-03-14 | 1.820 | 1.870 | 1.820 | 1.870 | 1.760 | 554 |
| 2025-03-13 | 1.540 | 1.850 | 1.540 | 1.840 | 1.731 | 14,470 |
| 2025-03-12 | 1.600 | 1.600 | 1.570 | 1.600 | 1.506 | 11,601 |
| 2025-03-11 | 1.820 | 1.820 | 1.600 | 1.620 | 1.524 | 37,141 |
| 2025-03-10 | 1.660 | 1.730 | 1.620 | 1.730 | 1.628 | 23,338 |
| 2025-03-07 | 1.750 | 1.750 | 1.660 | 1.700 | 1.600 | 2,177 |
| 2025-03-06 | 1.990 | 1.990 | 1.700 | 1.700 | 1.600 | 4,108 |
| 2025-03-05 | 1.900 | 1.900 | 1.600 | 1.600 | 1.506 | 67,718 |
| 2025-03-04 | 1.900 | 2.120 | 1.900 | 1.910 | 1.797 | 3,255 |
| 2025-03-03 | 1.900 | 2.100 | 1.900 | 1.950 | 1.835 | 5,004 |
| 2025-02-28 | 1.910 | 2.180 | 1.900 | 2.100 | 1.976 | 9,882 |
| 2025-02-27 | 2.080 | 2.080 | 1.750 | 1.950 | 1.835 | 11,981 |
| 2025-02-26 | 2.300 | 2.300 | 2.100 | 2.100 | 1.976 | 6,841 |
| 2025-02-25 | 2.400 | 2.400 | 2.080 | 2.080 | 1.957 | 32,535 |
| 2025-02-24 | 2.200 | 2.480 | 2.020 | 2.020 | 1.901 | 50,497 |
| 2025-02-21 | 2.000 | 2.240 | 2.000 | 2.240 | 2.108 | 11,900 |
| 2025-02-20 | 2.220 | 2.220 | 1.950 | 1.950 | 1.835 | 4,685 |
| 2025-02-19 | 2.260 | 2.260 | 2.020 | 2.180 | 2.051 | 21,767 |
| 2025-02-18 | 2.260 | 2.260 | 1.920 | 2.200 | 2.070 | 4,702 |
| 2025-02-17 | 2.020 | 2.260 | 2.020 | 2.220 | 2.089 | 4,084 |
| 2025-02-14 | 2.260 | 2.260 | 1.950 | 2.220 | 2.089 | 4,963 |
| 2025-02-13 | 2.060 | 2.080 | 1.930 | 2.080 | 1.957 | 3,849 |
| 2025-02-12 | 2.220 | 2.240 | 2.060 | 2.060 | 1.938 | 3,592 |
| 2025-02-11 | 2.280 | 2.280 | 2.040 | 2.240 | 2.108 | 4,505 |
| 2025-02-10 | 2.220 | 2.220 | 1.920 | 2.200 | 2.070 | 28,145 |
| 2025-02-07 | 2.260 | 2.280 | 1.830 | 2.200 | 2.070 | 6,978 |
| 2025-02-06 | 2.140 | 2.200 | 2.000 | 2.200 | 2.070 | 1,910 |
| 2025-02-05 | 2.260 | 2.260 | 2.160 | 2.160 | 2.032 | 678 |
| 2025-02-04 | 2.320 | 2.320 | 2.000 | 2.100 | 1.976 | 6,391 |
| 2025-02-03 | 2.440 | 2.440 | 1.990 | 2.100 | 1.976 | 31,350 |
| 2025-01-31 | 2.100 | 2.760 | 1.990 | 2.280 | 2.145 | 20,602 |
| 2025-01-30 | 1.860 | 2.120 | 1.840 | 1.880 | 1.769 | 45,868 |
| 2025-01-29 | 1.980 | 2.000 | 1.980 | 2.000 | 1.882 | 230 |
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.