Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 2.000
-0.040 (-1.96%)
At close: Feb 25, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 4,575 |
| Feb 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 10.27% | 15,050 |
| Feb 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 37,091 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.76% | 9,627 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 2,422 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,878 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | 668 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 140 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 25,116 |
| Feb 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 7,500 |
| Feb 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 2,065 |
| Feb 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | 16,062 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | 4,552 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 5,085 |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 25 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.77% | 15,003 |
| Feb 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,580 |
| Jan 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 144 |
| Jan 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 2,450 |
| Jan 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 17 |
| Jan 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 6.67% | 1,896 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.25% | 10,409 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 9.47% | 1,500 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -8.65% | 2,548 |
| Jan 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.33% | 2,349 |
| Jan 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.57% | 17,110 |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 9,835 |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | 25,682 |
| Jan 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 29,637 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.19% | 32,220 |
| Jan 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 16.67% | 183,584 |
| Jan 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 1,271 |
| Jan 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 5,890 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.27% | 35,063 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 12,798 |
| Jan 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -9.39% | 13,028 |
| Dec 30, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 3,731 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 262 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 17.50% | 14,439 |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 47,786 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 2,273 |
| Dec 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 9,026 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1,575 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 500 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | 10,269 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 6,285 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.02% | 1,401 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 11,414 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 97,504 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 1,000 |