Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	3.290	3.340	3.100	3.240	3.049	29,253
2023-02-08	3.230	3.540	3.100	3.340	3.143	11,593
2023-02-07	3.560	3.560	3.230	3.430	3.227	13,804
2023-02-06	3.620	3.620	3.160	3.560	3.350	68,515
2023-02-03	3.530	3.990	3.320	3.720	3.500	123,824
2023-02-02	4.000	4.090	3.400	3.530	3.322	180,786
2023-02-01	5.890	6.590	3.760	4.000	3.764	918,432
2023-01-31	3.010	3.550	2.700	2.970	2.795	15,943
2023-01-30	2.850	3.600	2.720	3.080	2.898	50,939
2023-01-27	2.850	2.850	2.850	2.850	2.682	1,500
2023-01-26	2.890	2.890	2.770	2.840	2.672	6,930
2023-01-25	2.890	2.890	2.890	2.890	2.719	347
2023-01-24	2.800	2.910	2.740	2.880	2.710	13,982
2023-01-23	3.000	3.320	2.860	2.960	2.785	21,638
2023-01-20	3.340	3.340	3.340	3.340	3.143	250
2023-01-19	3.350	3.350	3.140	3.140	2.955	790
2023-01-18	3.010	3.220	2.810	3.110	2.926	22,026
2023-01-17	3.010	3.010	2.810	3.010	2.832	6,578
2023-01-16	3.100	3.100	2.900	3.070	2.889	1,220
2023-01-13	3.100	3.100	3.100	3.100	2.917	436
2023-01-12	2.990	3.100	2.990	3.100	2.917	1,301
2023-01-11	3.340	3.340	3.020	3.100	2.917	5,038
2023-01-10	2.790	3.350	2.790	3.350	3.152	4,806
2023-01-09	3.050	3.350	2.880	2.950	2.776	26,428
2023-01-05	2.950	2.980	2.900	2.980	2.804	7,231
2023-01-04	3.030	3.050	2.870	2.950	2.776	9,140
2023-01-03	2.890	3.090	2.890	3.090	2.908	1,129
2023-01-02	2.680	2.910	2.680	2.910	2.738	7,094
2022-12-30	2.970	3.270	2.800	2.900	2.729	17,773
2022-12-29	2.850	3.010	2.700	2.970	2.795	9,560
2022-12-28	3.120	3.120	3.120	3.120	2.936	51
2022-12-27	2.700	3.190	2.700	3.120	2.936	4,275
2022-12-23	2.890	2.920	2.560	2.920	2.748	4,012
2022-12-22	2.900	2.940	2.700	2.920	2.748	6,993
2022-12-21	2.850	3.000	2.790	2.900	2.729	10,282
2022-12-20	2.930	3.120	2.800	2.850	2.682	3,647
2022-12-19	2.990	3.200	2.910	3.150	2.964	5,871
2022-12-16	3.100	3.100	2.900	2.990	2.813	2,258
2022-12-15	3.040	3.250	3.040	3.190	3.002	2,279
2022-12-14	2.920	3.040	2.650	3.040	2.861	11,208
2022-12-13	3.190	3.190	3.050	3.050	2.870	825
2022-12-12	3.190	3.190	3.080	3.080	2.898	1,098
2022-12-09	3.200	3.200	3.200	3.200	3.011	97
2022-12-08	3.260	3.260	3.100	3.240	3.049	11,935
2022-12-07	3.300	3.310	3.160	3.290	3.096	4,077
2022-12-06	3.190	3.190	3.070	3.160	2.973	798
2022-12-05	3.360	3.360	3.100	3.190	3.002	2,591
2022-12-02	3.200	3.200	3.200	3.200	3.011	250
2022-12-01	3.450	3.450	3.100	3.250	3.058	22,078
2022-11-30	3.270	3.270	3.080	3.270	3.077	5,739
2022-11-29	3.440	3.440	3.250	3.410	3.209	615
2022-11-28	3.110	3.630	3.110	3.460	3.256	2,228
2022-11-25	3.200	3.200	3.200	3.200	3.011	3,000
2022-11-24	3.400	3.400	3.200	3.200	3.011	990
2022-11-23	3.570	3.570	3.000	3.330	3.133	12,976
2022-11-22	3.390	3.390	3.050	3.100	2.917	14,048
2022-11-21	3.640	3.640	3.390	3.500	3.293	3,684
2022-11-18	3.650	3.890	3.050	3.250	3.058	44,667
2022-11-17	3.650	3.900	3.650	3.890	3.660	4,941
2022-11-16	3.700	3.890	3.300	3.880	3.651	13,847

← NewerPage 16 of 21 · 1,228 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.