Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 2.380
-0.020 (-0.83%)
At close: Aug 19, 2025
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 6.17% | 41,400 |
| Jul 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.90% | 4,434 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 12.26% | 186,286 |
| Jul 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 94,209 |
| Jul 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.38% | 79,036 |
| Jun 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | 165,860 |
| Jun 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 100 |
| Jun 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 14.29% | 23,234 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Jun 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 2,299 |
| Jun 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.02% | 30,390 |
| Jun 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 10,186 |
| Jun 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 22,343 |
| Jun 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 1,000 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 27,184 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 19,978 |
| Jun 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 4,453 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 10 |
| Jun 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 62,106 |