Thinc Collective AB (publ) (NGM:THINC)
Sweden · Delayed Price · Currency is SEK 1.820
+0.020 (1.11%)
At close: Aug 13, 2026
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | 14,663 |
| Jul 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.42% | 2,994 |
| Jul 9, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 5,931 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 26,923 |
| Jul 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | 2,200 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,522 |
| Jul 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.40% | 2,291 |
| Jul 2, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 135 |
| Jul 1, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | 2,354 |
| Jun 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 2,000 |
| Jun 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 4,232 |
| Jun 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 3.37% | 1,025 |
| Jun 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.73% | 2,387 |
| Jun 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.90% | 37,768 |
| Jun 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 1.84% | 10,721 |
| Jun 22, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -7.66% | 1,819 |
| Jun 18, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.89% | 3,191 |
| Jun 17, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.22% | 16,858 |
| Jun 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 8,274 |
| Jun 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 5,431 |
| Jun 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.88% | 9,165 |
| Jun 11, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 6.64% | 41,774 |
| Jun 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 159,425 |
| Jun 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 12,833 |
| Jun 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -9.39% | 9,584 |
| Jun 5, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.51% | 5,234 |