Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 2.410
+0.310 (14.76%)
At close: Apr 9, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 14.76% | 17,365 |
| Apr 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 108,545 |
| Apr 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.14% | 8,349 |
| Apr 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -10.26% | 4,794 |
| Apr 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 17.00% | 53,227 |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 5,472 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.36% | 31,461 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 11.68% | 13,113 |
| Mar 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 28,098 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.82% | 20,546 |
| Mar 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 7,887 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 33,564 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 41,211 |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 11,471 |
| Mar 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,145 |
| 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 |