Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 3.310 | 3.310 | 3.310 | 3.310 | 3.115 | 604 |
| 2023-08-07 | 3.220 | 3.330 | 3.200 | 3.200 | 3.011 | 8,516 |
| 2023-08-04 | 3.200 | 3.490 | 3.200 | 3.490 | 3.284 | 525 |
| 2023-08-03 | 3.540 | 3.540 | 3.530 | 3.530 | 3.322 | 433 |
| 2023-08-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.105 | 1,650 |
| 2023-08-01 | 3.490 | 3.490 | 3.200 | 3.200 | 3.011 | 4,853 |
| 2023-07-31 | 3.120 | 3.490 | 3.120 | 3.490 | 3.284 | 2,870 |
| 2023-07-28 | 3.590 | 3.590 | 3.500 | 3.500 | 3.293 | 294 |
| 2023-07-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.058 | 1,080 |
| 2023-07-26 | 3.140 | 3.500 | 3.140 | 3.500 | 3.293 | 133 |
| 2023-07-25 | 3.380 | 3.700 | 3.140 | 3.640 | 3.425 | 1,627 |
| 2023-07-24 | 3.130 | 3.380 | 3.130 | 3.380 | 3.180 | 227 |
| 2023-07-21 | 2.540 | 3.480 | 2.540 | 3.100 | 2.917 | 540 |
| 2023-07-20 | 3.300 | 3.580 | 3.010 | 3.500 | 3.293 | 30,969 |
| 2023-07-19 | 3.340 | 3.340 | 3.300 | 3.340 | 3.143 | 5,886 |
| 2023-07-18 | 3.310 | 3.700 | 3.310 | 3.540 | 3.331 | 465 |
| 2023-07-17 | 3.460 | 3.590 | 3.340 | 3.390 | 3.190 | 11,784 |
| 2023-07-14 | 3.740 | 3.790 | 3.460 | 3.790 | 3.566 | 319 |
| 2023-07-13 | 3.330 | 3.890 | 3.330 | 3.600 | 3.387 | 2,474 |
| 2023-07-12 | 3.850 | 3.900 | 3.350 | 3.900 | 3.670 | 2,326 |
| 2023-07-11 | 3.320 | 3.940 | 3.200 | 3.940 | 3.707 | 29,005 |
| 2023-07-10 | 3.320 | 3.680 | 3.320 | 3.330 | 3.133 | 7,481 |
| 2023-07-07 | 3.320 | 3.690 | 3.320 | 3.690 | 3.472 | 6,783 |
| 2023-07-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.397 | 50 |
| 2023-07-04 | 3.320 | 3.620 | 3.310 | 3.620 | 3.406 | 5,135 |
| 2023-07-03 | 3.400 | 3.700 | 3.310 | 3.660 | 3.444 | 3,214 |
| 2023-06-30 | 3.510 | 3.720 | 3.510 | 3.510 | 3.303 | 1,633 |
| 2023-06-29 | 3.820 | 3.820 | 3.320 | 3.730 | 3.510 | 4,233 |
| 2023-06-28 | 3.230 | 3.820 | 3.230 | 3.820 | 3.594 | 1,861 |
| 2023-06-27 | 3.870 | 3.870 | 3.510 | 3.840 | 3.613 | 4,215 |
| 2023-06-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.576 | 523 |
| 2023-06-22 | 3.890 | 3.900 | 3.800 | 3.800 | 3.576 | 3,080 |
| 2023-06-21 | 4.000 | 4.000 | 3.600 | 3.890 | 3.660 | 2,297 |
| 2023-06-20 | 3.550 | 4.000 | 3.310 | 3.580 | 3.369 | 3,600 |
| 2023-06-19 | 3.900 | 3.950 | 3.900 | 3.950 | 3.717 | 951 |
| 2023-06-16 | 3.950 | 3.950 | 3.610 | 3.950 | 3.717 | 1,011 |
| 2023-06-15 | 3.990 | 3.990 | 3.300 | 3.950 | 3.717 | 3,295 |
| 2023-06-14 | 3.550 | 4.000 | 3.160 | 3.990 | 3.754 | 13,465 |
| 2023-06-13 | 3.990 | 4.200 | 3.590 | 4.180 | 3.933 | 3,155 |
| 2023-06-12 | 3.930 | 3.990 | 3.930 | 3.990 | 3.754 | 383 |
| 2023-06-09 | 3.610 | 3.930 | 3.610 | 3.930 | 3.698 | 1,934 |
| 2023-06-08 | 3.980 | 3.980 | 3.630 | 3.630 | 3.416 | 4,658 |
| 2023-06-07 | 3.940 | 3.980 | 3.530 | 3.970 | 3.736 | 9,211 |
| 2023-06-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.707 | 13,119 |
| 2023-06-02 | 4.150 | 4.150 | 3.500 | 3.940 | 3.707 | 9,052 |
| 2023-06-01 | 3.760 | 3.760 | 3.550 | 3.760 | 3.538 | 2,200 |
| 2023-05-31 | 3.950 | 3.950 | 3.210 | 3.600 | 3.387 | 11,576 |
| 2023-05-30 | 3.740 | 3.960 | 3.740 | 3.960 | 3.726 | 922 |
| 2023-05-29 | 4.190 | 4.190 | 3.740 | 3.740 | 3.519 | 3,635 |
| 2023-05-26 | 4.150 | 4.450 | 3.900 | 4.200 | 3.952 | 66,186 |
| 2023-05-25 | 3.900 | 4.170 | 3.800 | 3.800 | 3.576 | 6,578 |
| 2023-05-24 | 3.690 | 3.990 | 3.590 | 3.800 | 3.576 | 57,802 |
| 2023-05-23 | 3.730 | 3.760 | 3.600 | 3.600 | 3.387 | 302 |
| 2023-05-22 | 3.600 | 3.780 | 3.500 | 3.600 | 3.387 | 3,310 |
| 2023-05-19 | 3.680 | 3.780 | 3.410 | 3.600 | 3.387 | 6,341 |
| 2023-05-17 | 3.650 | 3.680 | 3.650 | 3.680 | 3.463 | 773 |
| 2023-05-16 | 3.400 | 3.660 | 3.220 | 3.660 | 3.444 | 5,213 |
| 2023-05-15 | 3.350 | 3.400 | 3.320 | 3.400 | 3.199 | 1,827 |
| 2023-05-12 | 3.590 | 3.610 | 3.340 | 3.410 | 3.209 | 27,327 |
| 2023-05-11 | 3.600 | 3.600 | 3.310 | 3.590 | 3.378 | 5,660 |
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.