Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 3.350 | 3.720 | 3.050 | 3.720 | 3.500 | 60,673 |
| 2022-11-14 | 3.400 | 3.740 | 3.390 | 3.500 | 3.293 | 22,910 |
| 2022-11-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.293 | 319 |
| 2022-11-10 | 3.600 | 3.940 | 3.600 | 3.600 | 3.387 | 6,339 |
| 2022-11-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.387 | 560 |
| 2022-11-07 | 3.500 | 3.770 | 3.310 | 3.670 | 3.453 | 7,988 |
| 2022-11-04 | 3.440 | 3.980 | 3.440 | 3.860 | 3.632 | 1,695 |
| 2022-11-03 | 3.360 | 3.500 | 3.360 | 3.440 | 3.237 | 4,456 |
| 2022-11-02 | 3.310 | 3.830 | 3.300 | 3.450 | 3.246 | 18,927 |
| 2022-11-01 | 3.500 | 3.500 | 3.300 | 3.300 | 3.105 | 10,453 |
| 2022-10-31 | 3.660 | 3.660 | 3.660 | 3.660 | 3.444 | 1,372 |
| 2022-10-28 | 3.750 | 3.750 | 3.500 | 3.710 | 3.491 | 1,705 |
| 2022-10-27 | 3.310 | 3.460 | 3.300 | 3.460 | 3.256 | 11,297 |
| 2022-10-26 | 3.700 | 3.820 | 3.300 | 3.300 | 3.105 | 17,440 |
| 2022-10-25 | 3.950 | 3.950 | 3.370 | 3.890 | 3.660 | 29,142 |
| 2022-10-24 | 3.770 | 3.780 | 3.400 | 3.760 | 3.538 | 2,270 |
| 2022-10-21 | 3.500 | 3.970 | 3.500 | 3.970 | 3.736 | 350 |
| 2022-10-20 | 4.140 | 4.140 | 3.430 | 3.800 | 3.576 | 4,808 |
| 2022-10-19 | 4.550 | 4.550 | 3.040 | 3.460 | 3.256 | 51,029 |
| 2022-10-18 | 3.700 | 4.770 | 3.500 | 4.770 | 4.488 | 22,640 |
| 2022-10-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.491 | 200 |
| 2022-10-14 | 3.300 | 3.380 | 3.250 | 3.340 | 3.143 | 2,990 |
| 2022-10-13 | 3.050 | 4.300 | 3.040 | 3.620 | 3.406 | 7,284 |
| 2022-10-12 | 3.510 | 3.590 | 3.040 | 3.590 | 3.378 | 11,262 |
| 2022-10-10 | 4.590 | 4.590 | 3.530 | 3.770 | 3.547 | 12,642 |
| 2022-10-06 | 4.970 | 4.970 | 3.880 | 4.000 | 3.764 | 645 |
| 2022-10-05 | 3.770 | 3.770 | 3.450 | 3.550 | 3.340 | 13,343 |
| 2022-10-04 | 3.600 | 3.840 | 3.600 | 3.650 | 3.434 | 1,113 |
| 2022-10-03 | 4.190 | 4.190 | 3.460 | 3.600 | 3.387 | 7,641 |
| 2022-09-30 | 3.810 | 3.970 | 3.600 | 3.890 | 3.660 | 13,632 |
| 2022-09-29 | 3.890 | 4.120 | 3.570 | 3.600 | 3.387 | 7,363 |
| 2022-09-28 | 3.670 | 4.070 | 3.370 | 3.850 | 3.623 | 9,085 |
| 2022-09-27 | 3.900 | 3.930 | 3.650 | 3.720 | 3.500 | 6,615 |
| 2022-09-26 | 3.950 | 4.100 | 3.730 | 4.100 | 3.858 | 9,068 |
| 2022-09-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.717 | 3,721 |
| 2022-09-22 | 3.830 | 3.950 | 3.810 | 3.950 | 3.717 | 8,045 |
| 2022-09-21 | 3.730 | 4.370 | 3.560 | 4.320 | 4.065 | 17,277 |
| 2022-09-20 | 4.380 | 4.380 | 3.330 | 3.650 | 3.434 | 33,570 |
| 2022-09-19 | 4.340 | 4.570 | 4.120 | 4.390 | 4.131 | 14,615 |
| 2022-09-16 | 4.960 | 4.960 | 4.430 | 4.760 | 4.479 | 11,416 |
| 2022-09-15 | 4.810 | 4.970 | 4.590 | 4.970 | 4.677 | 963 |
| 2022-09-14 | 5.000 | 5.270 | 4.830 | 5.020 | 4.724 | 4,396 |
| 2022-09-13 | 5.160 | 5.330 | 4.660 | 5.000 | 4.705 | 5,208 |
| 2022-09-12 | 5.200 | 5.330 | 5.200 | 5.330 | 5.015 | 1,199 |
| 2022-09-09 | 5.680 | 5.680 | 4.950 | 5.360 | 5.044 | 7,121 |
| 2022-09-08 | 5.460 | 5.590 | 5.000 | 5.360 | 5.044 | 14,271 |
| 2022-09-07 | 5.450 | 5.770 | 5.390 | 5.460 | 5.138 | 7,536 |
| 2022-09-06 | 5.530 | 5.980 | 5.360 | 5.980 | 5.627 | 14,651 |
| 2022-09-05 | 5.790 | 5.800 | 5.250 | 5.540 | 5.213 | 6,848 |
| 2022-09-02 | 5.410 | 5.800 | 4.960 | 5.790 | 5.448 | 13,320 |
| 2022-09-01 | 5.820 | 5.860 | 4.530 | 4.930 | 4.639 | 32,398 |
| 2022-08-31 | 5.490 | 7.500 | 5.290 | 5.530 | 5.203 | 86,922 |
| 2022-08-30 | 4.330 | 5.470 | 4.330 | 4.400 | 4.140 | 3,898 |
| 2022-08-29 | 4.600 | 4.600 | 3.900 | 4.330 | 4.074 | 22,701 |
| 2022-08-26 | 4.500 | 4.660 | 4.150 | 4.620 | 4.347 | 7,198 |
| 2022-08-25 | 4.180 | 4.500 | 4.180 | 4.490 | 4.225 | 6,927 |
| 2022-08-24 | 4.080 | 4.770 | 4.080 | 4.740 | 4.460 | 626 |
| 2022-08-23 | 4.220 | 4.480 | 4.220 | 4.480 | 4.215 | 432 |
| 2022-08-22 | 4.120 | 4.760 | 4.120 | 4.740 | 4.460 | 991 |
| 2022-08-19 | 4.370 | 4.450 | 2.650 | 4.450 | 4.187 | 2,786 |
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.