Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.160 | 1.460 | 1.160 | 1.335 | 1.335 | 14,353 |
| 2026-10-15 | 1.365 | 1.560 | 1.365 | 1.525 | 1.525 | 524 |
| 2026-10-14 | 1.580 | 1.580 | 1.330 | 1.560 | 1.560 | 47,635 |
| 2026-10-13 | 1.500 | 1.500 | 1.495 | 1.495 | 1.495 | 23,235 |
| 2026-10-12 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 5,000 |
| 2026-10-09 | 1.510 | 1.600 | 1.510 | 1.600 | 1.600 | 15,431 |
| 2026-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,450 |
| 2026-10-07 | 1.600 | 1.600 | 1.405 | 1.550 | 1.550 | 21,634 |
| 2026-10-06 | 1.450 | 1.620 | 1.450 | 1.620 | 1.620 | 5,814 |
| 2026-10-05 | 1.700 | 1.700 | 1.420 | 1.420 | 1.420 | 14,942 |
| 2026-10-02 | 1.680 | 1.680 | 1.455 | 1.510 | 1.510 | 18,355 |
| 2026-10-01 | 1.610 | 1.700 | 1.610 | 1.665 | 1.665 | 4,626 |
| 2026-09-30 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 780 |
| 2026-09-29 | 1.745 | 1.745 | 1.590 | 1.745 | 1.745 | 12,221 |
| 2026-09-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 8,114 |
| 2026-09-25 | 1.670 | 1.805 | 1.670 | 1.750 | 1.750 | 1,025 |
| 2026-09-24 | 1.810 | 1.810 | 1.650 | 1.700 | 1.700 | 958 |
| 2026-09-23 | 1.615 | 1.800 | 1.615 | 1.655 | 1.655 | 2,235 |
| 2026-09-21 | 1.605 | 1.810 | 1.605 | 1.810 | 1.810 | 22,636 |
| 2026-09-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 290 |
| 2026-09-17 | 1.785 | 1.785 | 1.605 | 1.765 | 1.765 | 5,870 |
| 2026-09-16 | 1.600 | 1.785 | 1.600 | 1.785 | 1.785 | 535 |
| 2026-09-15 | 1.605 | 1.795 | 1.605 | 1.780 | 1.780 | 3,518 |
| 2026-09-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 501 |
| 2026-09-11 | 1.800 | 1.800 | 1.585 | 1.600 | 1.600 | 26,341 |
| 2026-09-10 | 1.610 | 1.790 | 1.610 | 1.620 | 1.620 | 3,154 |
| 2026-09-09 | 1.840 | 1.840 | 1.600 | 1.810 | 1.810 | 28,857 |
| 2026-09-08 | 1.860 | 1.860 | 1.605 | 1.700 | 1.700 | 19,382 |
| 2026-09-07 | 1.875 | 1.875 | 1.620 | 1.660 | 1.660 | 27,270 |
| 2026-09-04 | 1.665 | 1.890 | 1.665 | 1.700 | 1.700 | 13,549 |
| 2026-09-03 | 1.890 | 1.890 | 1.655 | 1.845 | 1.845 | 2,300 |
| 2026-09-02 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 500 |
| 2026-09-01 | 1.650 | 1.800 | 1.650 | 1.720 | 1.720 | 2,487 |
| 2026-08-31 | 1.830 | 1.830 | 1.630 | 1.630 | 1.630 | 24,480 |
| 2026-08-28 | 1.600 | 1.920 | 1.545 | 1.830 | 1.830 | 17,425 |
| 2026-08-27 | 1.600 | 1.600 | 1.575 | 1.575 | 1.575 | 640 |
| 2026-08-26 | 2.020 | 2.020 | 1.170 | 1.575 | 1.575 | 119,164 |
| 2026-08-25 | 1.780 | 1.795 | 1.780 | 1.795 | 1.795 | 3,148 |
| 2026-08-24 | 1.895 | 1.895 | 1.800 | 1.800 | 1.800 | 2,519 |
| 2026-08-21 | 1.895 | 1.895 | 1.750 | 1.800 | 1.800 | 2,778 |
| 2026-08-19 | 1.550 | 1.885 | 1.550 | 1.885 | 1.885 | 4,101 |
| 2026-08-18 | 1.775 | 1.890 | 1.770 | 1.775 | 1.775 | 16,309 |
| 2026-08-17 | 1.950 | 1.950 | 1.320 | 1.880 | 1.880 | 40,805 |
| 2026-08-14 | 1.855 | 1.900 | 1.855 | 1.900 | 1.900 | 12,602 |
| 2026-08-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 14,132 |
| 2026-08-12 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 4,226 |
| 2026-08-11 | 1.950 | 1.950 | 1.800 | 1.800 | 1.800 | 78,826 |
| 2026-08-10 | 1.900 | 1.950 | 1.855 | 1.950 | 1.950 | 28,687 |
| 2026-08-07 | 1.975 | 1.995 | 1.975 | 1.995 | 1.995 | 19,957 |
| 2026-08-06 | 1.900 | 1.980 | 1.880 | 1.880 | 1.880 | 1,390 |
| 2026-08-05 | 2.100 | 2.100 | 1.850 | 1.850 | 1.850 | 34,447 |
| 2026-08-04 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 5,890 |
| 2026-08-03 | 1.880 | 2.040 | 1.880 | 1.990 | 1.990 | 7,674 |
| 2026-07-31 | 2.050 | 2.140 | 1.850 | 2.080 | 2.080 | 32,030 |
| 2026-07-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,144 |
| 2026-07-29 | 2.050 | 2.050 | 1.850 | 1.920 | 1.920 | 3,566 |
| 2026-07-28 | 2.050 | 2.050 | 1.815 | 1.815 | 1.815 | 3,762 |
| 2026-07-27 | 1.900 | 1.995 | 1.830 | 1.950 | 1.950 | 3,571 |
| 2026-07-24 | 1.950 | 2.000 | 1.900 | 2.000 | 2.000 | 14,211 |
| 2026-07-23 | 1.950 | 2.010 | 1.890 | 1.890 | 1.890 | 47,020 |
Page 1 of 3 · 123 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.