Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6.030 | 6.480 | 6.000 | 6.280 | 5.909 | 8,773 |
| 2022-05-19 | 5.900 | 6.660 | 5.900 | 6.660 | 6.267 | 635 |
| 2022-05-18 | 6.980 | 6.980 | 6.020 | 6.800 | 6.398 | 3,048 |
| 2022-05-17 | 6.240 | 7.000 | 6.010 | 7.000 | 6.587 | 8,310 |
| 2022-05-16 | 5.960 | 6.780 | 5.830 | 6.630 | 6.239 | 10,666 |
| 2022-05-13 | 6.860 | 7.190 | 6.000 | 6.900 | 6.493 | 9,349 |
| 2022-05-12 | 5.810 | 6.880 | 5.810 | 6.880 | 6.474 | 110 |
| 2022-05-11 | 6.970 | 6.970 | 5.730 | 6.950 | 6.540 | 336 |
| 2022-05-10 | 5.700 | 6.400 | 5.690 | 5.720 | 5.382 | 4,630 |
| 2022-05-09 | 6.050 | 6.050 | 5.500 | 5.700 | 5.363 | 1,971 |
| 2022-05-06 | 5.850 | 6.060 | 5.530 | 6.050 | 5.693 | 7,606 |
| 2022-05-05 | 6.350 | 6.400 | 5.980 | 6.070 | 5.712 | 8,355 |
| 2022-05-04 | 5.230 | 7.200 | 5.230 | 6.260 | 5.890 | 63,435 |
| 2022-05-02 | 5.390 | 5.390 | 4.920 | 5.350 | 5.034 | 145 |
| 2022-04-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.138 | 889 |
| 2022-04-28 | 4.880 | 4.970 | 4.880 | 4.970 | 4.677 | 717 |
| 2022-04-27 | 5.260 | 5.260 | 5.000 | 5.000 | 4.705 | 5,493 |
| 2022-04-26 | 5.040 | 5.300 | 4.980 | 5.300 | 4.987 | 2,620 |
| 2022-04-25 | 5.010 | 5.360 | 4.860 | 5.360 | 5.044 | 720 |
| 2022-04-22 | 5.370 | 5.370 | 5.360 | 5.360 | 5.044 | 290 |
| 2022-04-21 | 5.480 | 5.480 | 5.450 | 5.450 | 5.128 | 870 |
| 2022-04-20 | 5.300 | 5.300 | 5.020 | 5.240 | 4.931 | 1,298 |
| 2022-04-19 | 5.600 | 5.770 | 5.220 | 5.340 | 5.025 | 3,103 |
| 2022-04-14 | 5.360 | 5.600 | 5.360 | 5.600 | 5.269 | 66 |
| 2022-04-13 | 5.900 | 5.900 | 5.420 | 5.620 | 5.288 | 9,946 |
| 2022-04-12 | 5.400 | 5.700 | 5.220 | 5.700 | 5.363 | 3,919 |
| 2022-04-11 | 5.300 | 5.400 | 5.150 | 5.400 | 5.081 | 2,452 |
| 2022-04-08 | 5.120 | 5.750 | 5.120 | 5.690 | 5.354 | 113 |
| 2022-04-06 | 5.820 | 5.820 | 5.330 | 5.720 | 5.382 | 4,312 |
| 2022-04-05 | 5.320 | 5.820 | 4.800 | 5.820 | 5.476 | 7,028 |
| 2022-04-04 | 4.750 | 5.520 | 4.750 | 5.350 | 5.034 | 2,428 |
| 2022-04-01 | 5.010 | 5.440 | 5.010 | 5.380 | 5.062 | 3,328 |
| 2022-03-31 | 5.260 | 5.260 | 5.140 | 5.140 | 4.837 | 7,070 |
| 2022-03-30 | 5.600 | 6.140 | 5.140 | 5.560 | 5.232 | 21,634 |
| 2022-03-29 | 5.360 | 5.720 | 5.360 | 5.720 | 5.382 | 3,688 |
| 2022-03-28 | 5.720 | 5.720 | 5.360 | 5.360 | 5.044 | 11,039 |
| 2022-03-25 | 5.900 | 5.900 | 5.500 | 5.720 | 5.382 | 3,134 |
| 2022-03-24 | 5.680 | 5.960 | 5.260 | 5.760 | 5.420 | 11,981 |
| 2022-03-23 | 6.100 | 6.100 | 5.340 | 5.760 | 5.420 | 36,050 |
| 2022-03-22 | 5.600 | 5.600 | 5.200 | 5.520 | 5.194 | 19,890 |
| 2022-03-21 | 5.880 | 6.200 | 5.400 | 5.560 | 5.232 | 28,953 |
| 2022-03-18 | 5.940 | 5.940 | 5.200 | 5.880 | 5.533 | 336 |
| 2022-03-17 | 5.980 | 5.980 | 5.200 | 5.420 | 5.100 | 2,424 |
| 2022-03-16 | 5.580 | 5.800 | 5.400 | 5.500 | 5.175 | 9,436 |
| 2022-03-15 | 5.320 | 5.440 | 5.300 | 5.440 | 5.119 | 1,990 |
| 2022-03-14 | 6.080 | 6.080 | 5.600 | 6.000 | 5.646 | 4,603 |
| 2022-03-11 | 5.660 | 6.000 | 5.440 | 5.700 | 5.363 | 20,467 |
| 2022-03-10 | 6.400 | 6.400 | 5.380 | 6.160 | 5.796 | 4,977 |
| 2022-03-09 | 5.000 | 5.680 | 5.000 | 5.680 | 5.345 | 7,566 |
| 2022-03-08 | 5.000 | 5.200 | 5.000 | 5.200 | 4.893 | 6,298 |
| 2022-03-07 | 5.200 | 5.200 | 5.000 | 5.180 | 4.874 | 17,741 |
| 2022-03-04 | 5.960 | 5.960 | 5.400 | 5.400 | 5.081 | 4,610 |
| 2022-03-03 | 4.600 | 6.300 | 4.600 | 5.780 | 5.439 | 2,446 |
| 2022-03-02 | 5.520 | 6.160 | 5.300 | 5.960 | 5.608 | 4,932 |
| 2022-03-01 | 6.380 | 6.380 | 5.120 | 6.380 | 6.003 | 557 |
| 2022-02-28 | 6.300 | 6.800 | 6.000 | 6.420 | 6.041 | 29,566 |
| 2022-02-25 | 5.600 | 6.260 | 5.120 | 6.140 | 5.777 | 487 |
| 2022-02-24 | 5.600 | 5.960 | 5.600 | 5.600 | 5.269 | 1,385 |
| 2022-02-23 | 5.920 | 6.280 | 5.560 | 5.900 | 5.552 | 11,344 |
| 2022-02-22 | 6.000 | 6.380 | 5.440 | 5.920 | 5.570 | 10,418 |
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.