Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 2.060
+0.040 (1.98%)
At close: Mar 17, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 15,560 |
| Mar 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.21% | 15,195 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 15,380 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 21,967 |
| Mar 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -9.05% | 13,164 |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,858 |
| Mar 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 16,036 |
| Mar 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 39,860 |
| Mar 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 2,506 |
| Mar 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 13,941 |
| Mar 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | 23,667 |
| Mar 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 9,317 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | 50,024 |
| Feb 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 13.00% | 196,020 |
| 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 |