Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.780 | 2.780 | 2.780 | 2.780 | 2.616 | 171 |
| 2024-10-25 | 2.520 | 2.780 | 2.420 | 2.580 | 2.428 | 13,792 |
| 2024-10-24 | 2.360 | 2.520 | 2.140 | 2.520 | 2.371 | 5,027 |
| 2024-10-23 | 2.300 | 2.360 | 2.300 | 2.360 | 2.221 | 350 |
| 2024-10-22 | 2.260 | 2.380 | 2.200 | 2.360 | 2.221 | 5,379 |
| 2024-10-21 | 2.520 | 2.780 | 2.360 | 2.380 | 2.239 | 25,160 |
| 2024-10-18 | 2.460 | 2.560 | 2.360 | 2.360 | 2.221 | 9,673 |
| 2024-10-17 | 2.480 | 2.480 | 2.480 | 2.480 | 2.334 | 4,325 |
| 2024-10-16 | 3.000 | 3.000 | 2.260 | 2.480 | 2.334 | 42,597 |
| 2024-10-15 | 2.360 | 3.160 | 2.320 | 3.160 | 2.973 | 10,690 |
| 2024-10-14 | 2.560 | 2.560 | 2.340 | 2.500 | 2.352 | 8,220 |
| 2024-10-11 | 2.720 | 2.740 | 2.500 | 2.560 | 2.409 | 5,303 |
| 2024-10-10 | 2.660 | 2.660 | 2.500 | 2.560 | 2.409 | 36,045 |
| 2024-10-09 | 2.660 | 2.700 | 2.660 | 2.700 | 2.541 | 548 |
| 2024-10-08 | 2.720 | 2.740 | 2.560 | 2.680 | 2.522 | 5,277 |
| 2024-10-07 | 2.780 | 2.780 | 2.600 | 2.660 | 2.503 | 2,325 |
| 2024-10-04 | 2.880 | 2.880 | 2.600 | 2.780 | 2.616 | 3,981 |
| 2024-10-03 | 2.580 | 2.700 | 2.580 | 2.680 | 2.522 | 2,777 |
| 2024-10-02 | 2.720 | 2.760 | 2.620 | 2.700 | 2.541 | 7,464 |
| 2024-10-01 | 2.780 | 2.780 | 2.540 | 2.720 | 2.559 | 3,072 |
| 2024-09-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.635 | 178 |
| 2024-09-27 | 2.760 | 2.800 | 2.760 | 2.800 | 2.635 | 561 |
| 2024-09-26 | 2.920 | 2.920 | 2.600 | 2.840 | 2.672 | 3,109 |
| 2024-09-25 | 2.820 | 2.960 | 2.820 | 2.960 | 2.785 | 2,150 |
| 2024-09-24 | 2.980 | 2.980 | 2.860 | 2.860 | 2.691 | 219 |
| 2024-09-23 | 2.900 | 2.900 | 2.880 | 2.900 | 2.729 | 3,165 |
| 2024-09-20 | 2.960 | 2.980 | 2.960 | 2.980 | 2.804 | 2,215 |
| 2024-09-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.804 | 1,408 |
| 2024-09-18 | 3.060 | 3.060 | 3.000 | 3.000 | 2.823 | 1,443 |
| 2024-09-17 | 3.240 | 3.240 | 2.820 | 2.820 | 2.654 | 18,124 |
| 2024-09-16 | 2.980 | 3.000 | 2.980 | 3.000 | 2.823 | 4,000 |
| 2024-09-13 | 3.000 | 3.280 | 3.000 | 3.280 | 3.086 | 4,441 |
| 2024-09-12 | 3.300 | 3.300 | 2.800 | 3.220 | 3.030 | 16,296 |
| 2024-09-11 | 3.100 | 3.380 | 3.000 | 3.340 | 3.143 | 9,593 |
| 2024-09-10 | 2.700 | 3.360 | 2.700 | 3.360 | 3.162 | 2,662 |
| 2024-09-09 | 2.900 | 2.900 | 2.600 | 2.820 | 2.654 | 7,582 |
| 2024-09-06 | 2.740 | 2.900 | 2.700 | 2.900 | 2.729 | 8,590 |
| 2024-09-05 | 2.840 | 2.960 | 2.740 | 2.960 | 2.785 | 6,278 |
| 2024-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 2.898 | 610 |
| 2024-09-03 | 2.860 | 3.240 | 2.860 | 3.100 | 2.917 | 7,394 |
| 2024-09-02 | 2.720 | 2.920 | 2.720 | 2.880 | 2.710 | 6,137 |
| 2024-08-30 | 2.980 | 3.000 | 2.800 | 2.980 | 2.804 | 1,133 |
| 2024-08-29 | 3.100 | 3.100 | 2.780 | 2.940 | 2.766 | 13,146 |
| 2024-08-28 | 3.100 | 3.260 | 3.100 | 3.260 | 3.068 | 3,682 |
| 2024-08-27 | 3.080 | 3.080 | 3.000 | 3.000 | 2.823 | 2,524 |
| 2024-08-26 | 3.180 | 3.180 | 3.000 | 3.100 | 2.917 | 1,457 |
| 2024-08-23 | 3.180 | 3.180 | 3.000 | 3.060 | 2.879 | 1,980 |
| 2024-08-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.011 | 2,612 |
| 2024-08-21 | 3.180 | 3.200 | 3.180 | 3.200 | 3.011 | 287 |
| 2024-08-20 | 3.040 | 3.120 | 3.040 | 3.120 | 2.936 | 2,055 |
| 2024-08-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.068 | 100 |
| 2024-08-15 | 3.260 | 3.260 | 3.100 | 3.260 | 3.068 | 1,040 |
| 2024-08-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.068 | 26 |
| 2024-08-13 | 3.300 | 3.300 | 3.260 | 3.260 | 3.068 | 265 |
| 2024-08-12 | 3.220 | 3.300 | 3.200 | 3.300 | 3.105 | 8,917 |
| 2024-08-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.105 | 45 |
| 2024-08-08 | 3.140 | 3.300 | 3.140 | 3.300 | 3.105 | 385 |
| 2024-08-07 | 3.260 | 3.280 | 3.260 | 3.280 | 3.086 | 100 |
| 2024-08-06 | 3.040 | 3.300 | 3.040 | 3.260 | 3.068 | 2,393 |
| 2024-08-05 | 3.480 | 3.480 | 3.000 | 3.320 | 3.124 | 27,095 |
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.