Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 1.890
0.00 (0.00%)
At close: Sep 12, 2025
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 10,953 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 184 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 84,028 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 36,962 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 6,466 |
| Sep 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 35,309 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 31,727 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.73% | 132,715 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -7.25% | 47,464 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 47,550 |
| Sep 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 15,733 |
| Aug 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 10,432 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 29,756 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 35,726 |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | 170,705 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 7,560 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 45,364 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -11.86% | 73,754 |
| Aug 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 12,488 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,900 |
| Aug 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 26,284 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 15.24% | 9,113 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 107,896 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 26,245 |
| Aug 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 23,030 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 80,439 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -8.26% | 231,532 |
| Aug 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 238,841 |
| Aug 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.75% | 75,187 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | 313,170 |
| Aug 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 29.14% | 1,170,043 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,140 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 10,809 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 17,631 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 3,074 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 19,775 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 7,622 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | 12,763 |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.99% | 15,963 |
| Jul 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | 34,392 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | 7,855 |
| Jul 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 18,825 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 8.48% | 8,900 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 21,600 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 36,842 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.67% | 5,566 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 22,376 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.43% | 9,752 |
| Jul 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.49% | 150,212 |