Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 1.655
-0.155 (-8.56%)
At close: Sep 23, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -8.56% | 2,235 |
| Sep 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | 22,636 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.42% | 290 |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 5,870 |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.28% | 535 |
| Sep 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11.25% | 3,518 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 501 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 26,341 |
| Sep 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.50% | 3,154 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | 28,857 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 19,382 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 27,270 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.86% | 13,549 |
| Sep 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.64% | 2,300 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 10.17% | 500 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.52% | 2,487 |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -10.93% | 24,480 |
| Aug 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 16.19% | 17,425 |
| Aug 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 640 |
| Aug 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.26% | 119,164 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 3,148 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,519 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.51% | 2,778 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 6.20% | 4,101 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.59% | 16,309 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 40,805 |
| Aug 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | 12,602 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 14,132 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,226 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.69% | 78,826 |
| Aug 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.26% | 28,687 |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.12% | 19,957 |
| Aug 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,390 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 34,447 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 5,890 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | 7,674 |
| Jul 31, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 32,030 |
| Jul 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | 2,144 |
| Jul 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.79% | 3,566 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.92% | 3,762 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 3,571 |
| Jul 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.82% | 14,211 |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -7.35% | 47,020 |
| Jul 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.37% | 30,000 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 7,330 |
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.50% | 33,270 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 13,926 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -13.64% | 24,898 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 5,412 |
| Jul 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 1,021 |