Thinc Jetty Collective AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	6.000	6.400	5.800	6.060	5.702	3,514
2022-02-18	6.480	6.480	6.180	6.300	5.928	4,048
2022-02-17	5.820	6.700	5.820	6.080	5.721	7,870
2022-02-16	5.600	6.260	5.600	6.220	5.853	4,196
2022-02-15	6.100	6.100	6.100	6.100	5.740	750
2022-02-14	5.640	5.900	5.440	5.900	5.552	5,110
2022-02-11	6.640	6.640	6.100	6.140	5.777	1,543
2022-02-10	6.780	6.780	5.740	6.140	5.777	4,416
2022-02-09	6.520	6.520	6.220	6.220	5.853	3,049
2022-02-08	6.760	6.760	6.220	6.560	6.173	12,342
2022-02-07	6.500	6.980	6.400	6.760	6.361	2,863
2022-02-03	6.780	6.780	6.200	6.500	6.116	710
2022-02-02	5.940	6.420	5.940	6.420	6.041	757
2022-02-01	6.200	6.480	5.940	6.440	6.060	1,340
2022-01-31	6.740	6.980	5.940	6.200	5.834	2,927
2022-01-28	5.920	6.880	5.920	6.760	6.361	20,107
2022-01-27	5.820	5.900	5.820	5.900	5.552	200
2022-01-26	6.080	6.080	6.080	6.080	5.721	100
2022-01-25	7.140	7.140	5.440	6.260	5.890	6,259
2022-01-24	7.580	7.580	5.500	5.700	5.363	18,853
2022-01-21	6.860	6.860	5.800	5.920	5.570	3,653
2022-01-20	6.200	6.700	5.720	5.900	5.552	6,154
2022-01-19	6.400	6.400	6.040	6.080	5.721	6,566
2022-01-18	6.360	6.360	5.500	6.080	5.721	27,823
2022-01-17	6.860	6.860	6.020	6.200	5.834	7,435
2022-01-14	6.320	6.560	5.200	6.560	6.173	8,202
2022-01-13	6.300	6.460	6.300	6.460	6.079	1,871
2022-01-12	6.320	6.880	6.320	6.400	6.022	4,836
2022-01-11	6.300	7.240	6.300	6.900	6.493	15,540
2022-01-10	6.320	6.840	6.320	6.840	6.436	1,034
2022-01-07	7.200	7.200	6.600	6.600	6.210	2,588
2022-01-05	7.160	7.160	6.320	6.600	6.210	1,459
2022-01-04	6.880	6.880	6.400	6.500	6.116	3,283
2022-01-03	6.700	7.220	6.500	6.500	6.116	7,930
2021-12-30	6.860	7.000	6.460	6.700	6.304	11,334
2021-12-29	6.240	7.160	6.240	6.740	6.342	2,308
2021-12-28	7.460	7.460	6.200	6.480	6.097	7,444
2021-12-27	6.500	6.700	6.200	6.700	6.304	8,765
2021-12-23	6.100	6.960	6.100	6.500	6.116	1,731
2021-12-22	6.460	6.940	6.460	6.740	6.342	523
2021-12-21	7.260	7.260	6.500	6.860	6.455	4,746
2021-12-20	6.720	6.720	6.160	6.160	5.796	181
2021-12-17	6.280	6.740	6.280	6.740	6.342	653
2021-12-16	6.120	6.760	6.120	6.760	6.361	5,311
2021-12-15	7.000	7.000	6.420	6.520	6.135	5,791
2021-12-14	6.600	7.000	6.600	7.000	6.587	3,958
2021-12-13	6.700	6.700	6.600	6.600	6.210	14,733
2021-12-10	5.760	6.740	5.760	6.700	6.304	3,746
2021-12-09	6.500	6.500	6.400	6.500	6.116	1,119
2021-12-08	6.280	6.300	6.000	6.280	5.909	6,130
2021-12-07	6.500	6.500	5.800	6.280	5.909	11,622
2021-12-06	5.800	6.680	5.600	6.500	6.116	9,758
2021-12-03	6.740	6.740	5.500	5.800	5.458	13,096
2021-12-02	6.780	6.780	6.320	6.640	6.248	2,188
2021-12-01	6.400	6.640	6.200	6.200	5.834	21,310
2021-11-30	6.900	6.900	6.260	6.400	6.022	28,638
2021-11-29	7.200	7.200	6.840	6.860	6.455	3,592
2021-11-26	6.820	7.180	6.800	6.820	6.417	14,714
2021-11-25	7.180	7.180	6.800	6.800	6.398	25,353
2021-11-24	7.600	7.600	6.620	7.180	6.756	7,567

← NewerPage 20 of 21 · 1,229 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.