Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 4.210 | 4.580 | 4.210 | 4.580 | 4.310 | 775 |
| 2022-08-17 | 4.600 | 4.600 | 4.300 | 4.590 | 4.319 | 1,758 |
| 2022-08-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.328 | 600 |
| 2022-08-15 | 4.630 | 4.760 | 4.200 | 4.760 | 4.479 | 19,764 |
| 2022-08-12 | 4.730 | 4.960 | 4.320 | 4.910 | 4.620 | 2,952 |
| 2022-08-11 | 4.980 | 4.980 | 4.500 | 4.730 | 4.451 | 2,240 |
| 2022-08-10 | 4.780 | 4.790 | 4.780 | 4.790 | 4.507 | 3,415 |
| 2022-08-08 | 4.310 | 4.790 | 4.310 | 4.790 | 4.507 | 2,858 |
| 2022-08-05 | 4.500 | 4.690 | 4.250 | 4.690 | 4.413 | 4,608 |
| 2022-08-04 | 4.660 | 4.680 | 4.660 | 4.680 | 4.404 | 2,434 |
| 2022-08-03 | 4.550 | 4.730 | 4.410 | 4.730 | 4.451 | 3,100 |
| 2022-08-02 | 4.600 | 4.750 | 4.500 | 4.750 | 4.470 | 2,329 |
| 2022-08-01 | 4.500 | 4.770 | 4.500 | 4.770 | 4.488 | 2,864 |
| 2022-07-29 | 4.560 | 4.850 | 4.550 | 4.780 | 4.498 | 10,203 |
| 2022-07-28 | 4.490 | 4.980 | 4.110 | 4.970 | 4.677 | 5,298 |
| 2022-07-27 | 4.590 | 4.600 | 4.500 | 4.500 | 4.234 | 1,750 |
| 2022-07-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.366 | 272 |
| 2022-07-25 | 4.420 | 4.540 | 4.070 | 4.490 | 4.225 | 35,910 |
| 2022-07-22 | 4.440 | 4.440 | 4.420 | 4.420 | 4.159 | 400 |
| 2022-07-21 | 4.760 | 4.760 | 4.050 | 4.620 | 4.347 | 6,725 |
| 2022-07-20 | 3.930 | 4.300 | 3.930 | 4.300 | 4.046 | 702 |
| 2022-07-19 | 4.170 | 4.300 | 4.170 | 4.300 | 4.046 | 2,500 |
| 2022-07-18 | 4.010 | 4.330 | 3.920 | 4.330 | 4.074 | 2,023 |
| 2022-07-15 | 3.820 | 4.350 | 3.820 | 4.350 | 4.093 | 2,549 |
| 2022-07-14 | 4.400 | 4.490 | 3.990 | 4.450 | 4.187 | 15,135 |
| 2022-07-12 | 4.450 | 4.450 | 4.400 | 4.400 | 4.140 | 376 |
| 2022-07-11 | 4.400 | 4.860 | 4.400 | 4.560 | 4.291 | 10,579 |
| 2022-07-08 | 4.520 | 4.770 | 4.500 | 4.770 | 4.488 | 5,422 |
| 2022-07-07 | 4.990 | 4.990 | 4.500 | 4.650 | 4.375 | 7,075 |
| 2022-07-06 | 4.580 | 4.840 | 4.570 | 4.690 | 4.413 | 7,695 |
| 2022-07-05 | 5.260 | 5.260 | 4.360 | 4.910 | 4.620 | 16,819 |
| 2022-07-04 | 5.230 | 5.260 | 4.950 | 5.260 | 4.949 | 4,900 |
| 2022-07-01 | 4.990 | 5.290 | 4.990 | 5.290 | 4.978 | 1,721 |
| 2022-06-30 | 4.930 | 4.940 | 4.010 | 4.780 | 4.498 | 32,080 |
| 2022-06-29 | 5.040 | 5.040 | 4.350 | 4.780 | 4.498 | 14,039 |
| 2022-06-28 | 5.170 | 5.180 | 5.100 | 5.180 | 4.874 | 2,305 |
| 2022-06-27 | 5.220 | 5.260 | 5.100 | 5.200 | 4.893 | 15,204 |
| 2022-06-23 | 5.720 | 5.900 | 5.120 | 5.510 | 5.185 | 13,620 |
| 2022-06-22 | 5.420 | 6.200 | 5.020 | 5.740 | 5.401 | 28,814 |
| 2022-06-21 | 5.590 | 5.960 | 5.390 | 5.930 | 5.580 | 811 |
| 2022-06-20 | 5.630 | 5.850 | 5.630 | 5.850 | 5.505 | 1,000 |
| 2022-06-17 | 5.650 | 5.760 | 5.650 | 5.760 | 5.420 | 191 |
| 2022-06-16 | 5.780 | 5.820 | 5.780 | 5.820 | 5.476 | 827 |
| 2022-06-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.363 | 100 |
| 2022-06-14 | 5.300 | 6.270 | 5.300 | 5.680 | 5.345 | 1,011 |
| 2022-06-13 | 5.300 | 5.300 | 4.550 | 5.280 | 4.968 | 7,285 |
| 2022-06-10 | 5.650 | 5.780 | 5.650 | 5.780 | 5.439 | 208 |
| 2022-06-09 | 5.420 | 6.220 | 5.420 | 5.940 | 5.589 | 4,322 |
| 2022-06-08 | 6.300 | 6.300 | 5.600 | 6.280 | 5.909 | 281 |
| 2022-06-07 | 6.300 | 6.300 | 6.230 | 6.240 | 5.872 | 326 |
| 2022-06-03 | 5.880 | 5.980 | 5.880 | 5.900 | 5.552 | 1,736 |
| 2022-06-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.533 | 1,500 |
| 2022-06-01 | 5.780 | 5.780 | 5.710 | 5.710 | 5.373 | 200 |
| 2022-05-31 | 5.300 | 5.780 | 5.300 | 5.780 | 5.439 | 12,531 |
| 2022-05-30 | 5.960 | 5.960 | 5.120 | 5.200 | 4.893 | 10,814 |
| 2022-05-27 | 5.540 | 6.440 | 5.540 | 5.960 | 5.608 | 4,040 |
| 2022-05-25 | 6.140 | 6.140 | 5.100 | 5.540 | 5.213 | 3,845 |
| 2022-05-24 | 5.690 | 5.860 | 5.600 | 5.860 | 5.514 | 4,957 |
| 2022-05-23 | 6.280 | 6.280 | 5.690 | 5.690 | 5.354 | 9,891 |
| 2022-05-20 | 6.030 | 6.480 | 6.000 | 6.280 | 5.909 | 8,773 |
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.