Thinc Collective AB (publ) (NGM:THINC)
Sweden
· Delayed Price · Currency is SEK 1.600
-0.120 (-6.98%)
At close: Dec 5, 2025
Thinc Collective AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 97,504 |
| Dec 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 1,000 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 6,430 |
| Nov 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 45 |
| Nov 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 36,834 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 22,943 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 3,880 |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 1,019 |
| Nov 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 3,211 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | 17,990 |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 168 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 626 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 6.40% | 366 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -7.53% | 15,224 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 3,075 |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | 1,086 |
| Nov 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 5,700 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | 218 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 2,837 |
| Nov 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.32% | 13,050 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.50% | 13,524 |
| Oct 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,117 |
| Oct 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 337 |
| Oct 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 420 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 9.29% | 53,596 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4,430 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.78% | 7,263 |
| Oct 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 42,540 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 3,888 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 10,506 |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.41% | 52,744 |
| Oct 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | 5,494 |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 100 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.78% | 2,317 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 27,331 |
| Oct 13, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | 21,673 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | 40,994 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | 67,757 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | 32,160 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 26,359 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 5,274 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.21% | 32,081 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 28,732 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | 50,183 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 4,064 |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.59% | 10,342 |
| Sep 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 6,297 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 4,365 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 52,528 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.82% | 24,300 |
| Sep 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 622 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 597 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 17,327 |
| Sep 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 13,301 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2,283 |
| Sep 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 10,953 |
| Sep 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 184 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 84,028 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | 36,962 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 6,466 |
| Sep 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 35,309 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 31,727 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.73% | 132,715 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -7.25% | 47,464 |
| Sep 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 47,550 |
| Sep 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | 15,733 |
| Aug 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | 10,432 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 29,756 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | 35,726 |
| Aug 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | 170,705 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 7,560 |
| Aug 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 45,364 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -11.86% | 73,754 |
| Aug 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 12,488 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,900 |
| Aug 18, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 26,284 |
| Aug 15, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 15.24% | 9,113 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 107,896 |
| Aug 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | 26,245 |
| Aug 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | 23,030 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 80,439 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -8.26% | 231,532 |
| Aug 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 238,841 |
| Aug 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.75% | 75,187 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | 313,170 |
| Aug 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 29.14% | 1,170,043 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,140 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | 10,809 |
| Jul 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | 17,631 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 3,074 |
| Jul 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 19,775 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 7,622 |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | 12,763 |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -8.99% | 15,963 |
| Jul 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | 34,392 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | 7,855 |
| Jul 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 18,825 |
| Jul 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 8.48% | 8,900 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 21,600 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 36,842 |