Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 3.590 | 3.600 | 3.490 | 3.600 | 3.387 | 20,321 |
| 2023-05-09 | 3.590 | 3.590 | 3.300 | 3.550 | 3.340 | 2,480 |
| 2023-05-08 | 3.630 | 3.630 | 3.320 | 3.590 | 3.378 | 10,172 |
| 2023-05-05 | 3.450 | 3.450 | 3.230 | 3.430 | 3.227 | 3,467 |
| 2023-05-04 | 3.670 | 3.670 | 3.300 | 3.300 | 3.105 | 718 |
| 2023-05-03 | 3.480 | 3.480 | 3.300 | 3.460 | 3.256 | 553 |
| 2023-05-02 | 3.590 | 3.590 | 3.320 | 3.470 | 3.265 | 2,198 |
| 2023-04-28 | 3.330 | 3.740 | 3.310 | 3.610 | 3.397 | 7,533 |
| 2023-04-27 | 3.350 | 3.580 | 3.300 | 3.300 | 3.105 | 13,501 |
| 2023-04-26 | 3.270 | 3.490 | 3.200 | 3.490 | 3.284 | 5,681 |
| 2023-04-25 | 3.580 | 3.580 | 3.250 | 3.490 | 3.284 | 3,683 |
| 2023-04-24 | 3.590 | 3.590 | 3.300 | 3.540 | 3.331 | 1,318 |
| 2023-04-21 | 3.490 | 3.600 | 3.490 | 3.600 | 3.387 | 4,295 |
| 2023-04-20 | 3.500 | 3.500 | 3.240 | 3.490 | 3.284 | 3,081 |
| 2023-04-19 | 3.460 | 3.500 | 3.260 | 3.500 | 3.293 | 3,541 |
| 2023-04-18 | 3.220 | 3.290 | 3.170 | 3.290 | 3.096 | 12,692 |
| 2023-04-17 | 3.470 | 3.470 | 3.160 | 3.160 | 2.973 | 10,588 |
| 2023-04-14 | 3.340 | 3.540 | 3.340 | 3.470 | 3.265 | 13,430 |
| 2023-04-13 | 3.330 | 3.330 | 3.150 | 3.320 | 3.124 | 1,801 |
| 2023-04-12 | 3.330 | 3.330 | 3.330 | 3.330 | 3.133 | 200 |
| 2023-04-11 | 3.220 | 3.360 | 3.130 | 3.360 | 3.162 | 12,457 |
| 2023-04-05 | 3.500 | 3.500 | 3.080 | 3.450 | 3.246 | 14,917 |
| 2023-04-04 | 3.530 | 3.530 | 3.190 | 3.530 | 3.322 | 1,501 |
| 2023-04-03 | 3.530 | 3.540 | 3.530 | 3.540 | 3.331 | 342 |
| 2023-03-31 | 3.370 | 3.450 | 3.180 | 3.450 | 3.246 | 5,272 |
| 2023-03-30 | 3.420 | 3.420 | 3.210 | 3.380 | 3.180 | 3,810 |
| 2023-03-29 | 3.250 | 3.410 | 3.170 | 3.170 | 2.983 | 14,408 |
| 2023-03-28 | 3.020 | 3.100 | 3.010 | 3.100 | 2.917 | 35,136 |
| 2023-03-27 | 3.370 | 3.370 | 3.010 | 3.130 | 2.945 | 11,632 |
| 2023-03-24 | 3.570 | 3.580 | 3.000 | 3.130 | 2.945 | 34,482 |
| 2023-03-23 | 3.100 | 3.100 | 3.010 | 3.060 | 2.879 | 1,986 |
| 2023-03-22 | 3.010 | 3.290 | 3.010 | 3.170 | 2.983 | 16,837 |
| 2023-03-21 | 3.320 | 3.320 | 3.000 | 3.220 | 3.030 | 6,183 |
| 2023-03-20 | 3.350 | 3.700 | 3.250 | 3.450 | 3.246 | 23,652 |
| 2023-03-17 | 3.150 | 3.250 | 2.990 | 3.250 | 3.058 | 8,890 |
| 2023-03-16 | 2.910 | 3.150 | 2.910 | 3.150 | 2.964 | 1,495 |
| 2023-03-15 | 3.140 | 3.180 | 3.100 | 3.170 | 2.983 | 12,841 |
| 2023-03-14 | 3.020 | 3.230 | 3.010 | 3.230 | 3.039 | 21,080 |
| 2023-03-13 | 3.260 | 3.260 | 3.000 | 3.190 | 3.002 | 9,835 |
| 2023-03-10 | 3.400 | 3.400 | 3.160 | 3.180 | 2.992 | 6,296 |
| 2023-03-09 | 3.240 | 3.460 | 3.110 | 3.270 | 3.077 | 15,912 |
| 2023-03-08 | 3.080 | 3.310 | 3.080 | 3.310 | 3.115 | 17,379 |
| 2023-03-07 | 3.300 | 3.300 | 3.100 | 3.200 | 3.011 | 52,660 |
| 2023-03-06 | 3.400 | 3.520 | 3.250 | 3.300 | 3.105 | 34,671 |
| 2023-03-03 | 3.450 | 3.920 | 3.300 | 3.340 | 3.143 | 101,140 |
| 2023-03-02 | 3.590 | 3.700 | 3.250 | 3.450 | 3.246 | 14,400 |
| 2023-03-01 | 3.880 | 3.970 | 3.200 | 3.500 | 3.293 | 119,492 |
| 2023-02-28 | 3.520 | 4.200 | 3.210 | 3.690 | 3.472 | 213,028 |
| 2023-02-27 | 3.300 | 3.400 | 2.820 | 3.250 | 3.058 | 37,824 |
| 2023-02-24 | 3.320 | 3.320 | 3.100 | 3.310 | 3.115 | 9,302 |
| 2023-02-23 | 3.090 | 3.680 | 3.080 | 3.320 | 3.124 | 25,496 |
| 2023-02-22 | 3.180 | 3.280 | 3.050 | 3.270 | 3.077 | 11,959 |
| 2023-02-21 | 3.300 | 3.450 | 3.220 | 3.340 | 3.143 | 8,928 |
| 2023-02-20 | 3.190 | 3.290 | 3.180 | 3.280 | 3.086 | 3,730 |
| 2023-02-17 | 3.270 | 3.400 | 3.100 | 3.400 | 3.199 | 12,916 |
| 2023-02-16 | 3.720 | 3.720 | 3.300 | 3.400 | 3.199 | 14,240 |
| 2023-02-15 | 3.590 | 3.780 | 3.370 | 3.720 | 3.500 | 24,644 |
| 2023-02-14 | 3.370 | 4.000 | 3.100 | 3.620 | 3.406 | 113,414 |
| 2023-02-13 | 3.230 | 3.230 | 3.120 | 3.230 | 3.039 | 16,366 |
| 2023-02-10 | 3.070 | 3.430 | 3.010 | 3.370 | 3.171 | 5,482 |
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.