Thinc Collective AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.42	2.42	2.42	2.42	2.42	3.42%	11,561
May 21, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	17,546
May 20, 2026	2.38	2.38	2.38	2.38	2.38	-6.30%	51,947
May 19, 2026	2.54	2.54	2.54	2.54	2.54	-7.30%	27,050
May 18, 2026	2.74	2.74	2.74	2.74	2.74	12.30%	27,381
May 15, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	16,892
May 13, 2026	2.43	2.43	2.43	2.43	2.43	-	10,285
May 12, 2026	2.43	2.43	2.43	2.43	2.43	-	5,525
May 11, 2026	2.43	2.43	2.43	2.43	2.43	-2.80%	908
May 8, 2026	2.50	2.50	2.50	2.50	2.50	-5.66%	9,070
May 7, 2026	2.65	2.65	2.65	2.65	2.65	-1.49%	16,917
May 6, 2026	2.69	2.69	2.69	2.69	2.69	-1.82%	16,808
May 5, 2026	2.74	2.74	2.74	2.74	2.74	6.20%	18,524
May 4, 2026	2.58	2.58	2.58	2.58	2.58	-	1,567
Apr 30, 2026	2.58	2.58	2.58	2.58	2.58	3.20%	4,630
Apr 29, 2026	2.50	2.50	2.50	2.50	2.50	-1.57%	4,975
Apr 27, 2026	2.54	2.54	2.54	2.54	2.54	-4.15%	18,621
Apr 24, 2026	2.65	2.65	2.65	2.65	2.65	-3.28%	12,013
Apr 23, 2026	2.74	2.74	2.74	2.74	2.74	-	1,809
Apr 22, 2026	2.74	2.74	2.74	2.74	2.74	0.37%	1,116
Apr 21, 2026	2.73	2.73	2.73	2.73	2.73	-0.73%	26,844
Apr 20, 2026	2.75	2.75	2.75	2.75	2.75	6.18%	12,923
Apr 17, 2026	2.59	2.59	2.59	2.59	2.59	-4.78%	25,602
Apr 16, 2026	2.72	2.72	2.72	2.72	2.72	5.02%	916
Apr 15, 2026	2.59	2.59	2.59	2.59	2.59	3.60%	8,545
Apr 14, 2026	2.50	2.50	2.50	2.50	2.50	4.17%	38,428
Apr 13, 2026	2.40	2.40	2.40	2.40	2.40	6.19%	18,403
Apr 10, 2026	2.26	2.26	2.26	2.26	2.26	-6.22%	22,499
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