Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	2.000	2.000	2.000	2.000	1.882	4,500
2025-01-27	2.000	2.000	1.840	1.970	1.854	36,921
2025-01-24	2.160	2.160	2.000	2.020	1.901	4,387
2025-01-23	2.040	2.040	2.040	2.040	1.920	100
2025-01-22	1.850	2.040	1.800	2.040	1.920	2,383
2025-01-21	1.950	1.950	1.850	1.920	1.807	8,176
2025-01-20	2.000	2.000	2.000	2.000	1.882	600
2025-01-17	1.830	2.140	1.830	2.000	1.882	50,761
2025-01-16	1.970	1.970	1.780	1.970	1.854	7,129
2025-01-15	2.180	2.180	1.960	2.000	1.882	4,873
2025-01-14	2.000	2.220	2.000	2.220	2.089	657
2025-01-13	2.100	2.100	2.080	2.080	1.957	2,023
2025-01-10	2.180	2.180	2.100	2.100	1.976	17,039
2025-01-09	2.200	2.300	2.040	2.200	2.070	27,463
2025-01-08	1.950	2.200	1.950	2.200	2.070	5,727
2025-01-07	2.080	2.100	1.950	1.950	1.835	28,531
2025-01-03	2.080	2.120	2.080	2.120	1.995	400
2025-01-02	2.000	2.300	2.000	2.260	2.127	7,275
2024-12-30	2.280	2.280	2.020	2.020	1.901	3,003
2024-12-27	1.910	2.340	1.810	2.280	2.145	7,874
2024-12-23	2.000	2.000	2.000	2.000	1.882	2,000
2024-12-20	2.040	2.040	2.000	2.000	1.882	6,100
2024-12-19	1.950	2.060	1.950	2.060	1.938	1,187
2024-12-18	2.000	2.000	1.870	1.950	1.835	9,176
2024-12-17	2.020	2.080	1.880	2.060	1.938	16,257
2024-12-16	2.040	2.180	2.040	2.080	1.957	2,446
2024-12-13	2.080	2.080	2.020	2.020	1.901	555
2024-12-12	2.180	2.200	2.180	2.200	2.070	59
2024-12-11	2.200	2.200	2.180	2.180	2.051	5,250
2024-12-10	2.260	2.260	2.040	2.160	2.032	1,723
2024-12-09	2.280	2.280	2.100	2.100	1.976	1,218
2024-12-06	2.040	2.280	1.990	2.280	2.145	1,370
2024-12-05	2.040	2.280	2.040	2.040	1.920	4,877
2024-12-04	2.300	2.360	2.020	2.320	2.183	13,589
2024-12-03	2.300	2.300	2.060	2.300	2.164	12,831
2024-12-02	1.910	2.380	1.910	2.300	2.164	12,743
2024-11-29	2.360	2.360	1.900	2.200	2.070	8,954
2024-11-28	2.100	2.100	2.000	2.040	1.920	11,740
2024-11-27	2.360	2.360	2.100	2.100	1.976	11,144
2024-11-26	2.100	2.360	1.910	2.360	2.221	25,711
2024-11-25	1.970	2.060	1.970	2.060	1.938	1,907
2024-11-22	2.380	2.380	1.980	1.980	1.863	5,736
2024-11-21	2.040	2.080	1.840	2.080	1.957	13,950
2024-11-20	2.360	2.400	2.000	2.040	1.920	36,751
2024-11-19	2.440	2.440	2.400	2.420	2.277	2,920
2024-11-18	2.780	2.780	2.440	2.440	2.296	16,788
2024-11-15	2.160	3.060	2.160	2.460	2.315	69,318
2024-11-14	2.220	4.100	2.200	2.200	2.070	21,777
2024-11-13	2.440	2.440	2.240	2.400	2.258	9,188
2024-11-12	2.400	2.900	2.400	2.580	2.428	48,219
2024-11-11	2.180	2.460	2.040	2.460	2.315	19,668
2024-11-08	2.380	2.400	2.100	2.300	2.164	7,021
2024-11-07	2.520	2.520	2.260	2.380	2.239	11,349
2024-11-06	2.440	2.440	2.420	2.420	2.277	8,612
2024-11-05	2.400	2.480	2.400	2.480	2.334	846
2024-11-04	2.840	2.840	2.540	2.580	2.428	1,617
2024-11-01	2.500	2.540	2.500	2.500	2.352	593
2024-10-31	2.560	2.580	2.560	2.560	2.409	1,077
2024-10-30	2.740	2.740	2.500	2.500	2.352	9,667
2024-10-29	2.680	2.680	2.660	2.660	2.503	592

← NewerPage 8 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.