Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 1.495
-0.100 (-6.27%)
At close: Oct 13, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.35% | 47,635 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.27% | 23,235 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 5,000 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 15,431 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,450 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 21,634 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 14.08% | 5,814 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.96% | 14,942 |
| Oct 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -9.31% | 18,355 |
| Oct 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.42% | 4,626 |
| Sep 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.74% | 780 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.29% | 12,221 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 8,114 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,025 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.72% | 958 |
| 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 |