Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 1.830
-0.100 (-5.18%)
At close: Nov 6, 2025
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | 218 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 2,837 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | 13,050 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 13,524 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,117 |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 337 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 420 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.29% | 53,596 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,430 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.78% | 7,263 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 42,540 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 3,888 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 10,506 |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.41% | 52,744 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | 5,494 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 100 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.78% | 2,317 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 27,331 |
| Oct 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | 21,673 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | 40,994 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | 67,757 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | 32,160 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 26,359 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 5,274 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.21% | 32,081 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 28,732 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | 50,183 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 4,064 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.59% | 10,342 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 6,297 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 4,365 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 52,528 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.82% | 24,300 |
| Sep 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 622 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 597 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 17,327 |
| Sep 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 13,301 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,283 |
| 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 |