Skip to main content
Thinc Collective AB (publ) (NGM:THINC)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.540
-0.110 (-4.15%)
At close: Apr 27, 2026

Thinc Collective AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.542.542.542.542.54-4.15%18,621
Apr 24, 20262.652.652.652.652.65-3.28%12,013
Apr 23, 20262.742.742.742.742.74-1,809
Apr 22, 20262.742.742.742.742.740.37%1,116
Apr 21, 20262.732.732.732.732.73-0.73%26,844
Apr 20, 20262.752.752.752.752.756.18%12,923
Apr 17, 20262.592.592.592.592.59-4.78%25,602
Apr 16, 20262.722.722.722.722.725.02%916
Apr 15, 20262.592.592.592.592.593.60%8,545
Apr 14, 20262.502.502.502.502.504.17%38,428
Apr 13, 20262.402.402.402.402.406.19%18,403
Apr 10, 20262.262.262.262.262.26-6.22%22,499
Apr 9, 20262.412.412.412.412.4114.76%17,365
Apr 8, 20262.102.102.102.102.10-6.67%108,545
Apr 7, 20262.252.252.252.252.257.14%8,349
Apr 2, 20262.102.102.102.102.10-10.26%4,794
Apr 1, 20262.342.342.342.342.3417.00%53,227
Mar 31, 20262.002.002.002.002.002.56%5,472
Mar 30, 20261.951.951.951.951.95-11.36%31,461
Mar 27, 20262.202.202.202.202.2011.68%13,113
Mar 26, 20261.971.971.971.971.97-1.50%28,098
Mar 25, 20262.002.002.002.002.005.82%20,546
Mar 24, 20261.891.891.891.891.89-0.53%7,887
Mar 23, 20261.901.901.901.901.90-9.52%33,564
Mar 20, 20262.102.102.102.102.10-41,211
Mar 19, 20262.102.102.102.102.101.94%11,471
Mar 18, 20262.062.062.062.062.06-2,145
Mar 17, 20262.062.062.062.062.061.98%15,560
Mar 16, 20262.022.022.022.022.025.21%15,195
Mar 13, 20261.921.921.921.921.921.05%15,380
Mar 12, 20261.901.901.901.901.90-0.52%21,967
Mar 11, 20261.911.911.911.911.91-9.05%13,164
Mar 10, 20262.102.102.102.102.10-3,858
Mar 9, 20262.102.102.102.102.100.96%16,036
Mar 6, 20262.082.082.082.082.08-0.95%39,860
Mar 5, 20262.102.102.102.102.10-2,506
Mar 4, 20262.102.102.102.102.102.94%13,941
Mar 3, 20262.042.042.042.042.04-4.67%23,667
Mar 2, 20262.142.142.142.142.14-0.93%9,317
Feb 27, 20262.162.162.162.162.16-4.42%50,024
Feb 26, 20262.262.262.262.262.2613.00%196,020
Feb 25, 20262.002.002.002.002.00-1.96%4,575
Feb 24, 20262.042.042.042.042.0410.27%15,050
Feb 23, 20261.851.851.851.851.852.78%37,091
Feb 20, 20261.801.801.801.801.80-4.76%9,627
Feb 19, 20261.891.891.891.891.89-0.53%2,422
Feb 18, 20261.901.901.901.901.90-6,878
Feb 17, 20261.901.901.901.901.90-3.06%668
Feb 16, 20261.961.961.961.961.961.03%140
Feb 13, 20261.941.941.941.941.94-4.90%25,116
Feb 12, 20262.042.042.042.042.04-7,500
Feb 11, 20262.042.042.042.042.04-0.97%2,065
Feb 10, 20262.062.062.062.062.064.04%16,062
Feb 9, 20261.981.981.981.981.981.54%4,552
Feb 6, 20261.951.951.951.951.95-2.50%5,085
Feb 5, 20262.002.002.002.002.005.26%25
Feb 4, 20261.901.901.901.901.90-7.77%15,003
Feb 2, 20262.062.062.062.062.06-2,580
Jan 30, 20262.062.062.062.062.063.00%144
Jan 29, 20262.002.002.002.002.00-1.96%2,450
Jan 28, 20262.042.042.042.042.04-1.92%17
Jan 27, 20262.082.082.082.082.086.67%1,896
Jan 26, 20261.951.951.951.951.95-6.25%10,409
Jan 22, 20262.082.082.082.082.089.47%1,500
Jan 21, 20261.901.901.901.901.90-8.65%2,548
Jan 20, 20262.082.082.082.082.088.33%2,349
Jan 19, 20261.921.921.921.921.92-8.57%17,110
Jan 16, 20262.102.102.102.102.101.94%9,835
Jan 15, 20262.062.062.062.062.063.00%25,682
Jan 14, 20262.002.002.002.002.001.52%29,637
Jan 13, 20261.971.971.971.971.97-6.19%32,220
Jan 12, 20262.102.102.102.102.1016.67%183,584
Jan 9, 20261.801.801.801.801.805.88%1,271
Jan 8, 20261.701.701.701.701.70-0.58%5,890
Jan 7, 20261.711.711.711.711.714.27%35,063
Jan 5, 20261.641.641.641.641.64-12,798
Jan 2, 20261.641.641.641.641.64-9.39%13,028
Dec 30, 20251.811.811.811.811.81-2.16%3,731
Dec 29, 20251.851.851.851.851.85-1.60%262
Dec 23, 20251.881.881.881.881.8817.50%14,439
Dec 22, 20251.601.601.601.601.601.91%47,786
Dec 19, 20251.571.571.571.571.57-1.26%2,273
Dec 18, 20251.591.591.591.591.59-0.63%9,026
Dec 16, 20251.601.601.601.601.60-0.62%1,575
Dec 12, 20251.611.611.611.611.613.21%500
Dec 11, 20251.561.561.561.561.56-5.45%10,269
Dec 10, 20251.651.651.651.651.65-5.71%6,285
Dec 9, 20251.751.751.751.751.758.02%1,401
Dec 8, 20251.621.621.621.621.621.25%11,414
Dec 5, 20251.601.601.601.601.60-6.98%97,504
Dec 2, 20251.721.721.721.721.721.78%1,000
Dec 1, 20251.691.691.691.691.69-3.43%6,430
Nov 28, 20251.751.751.751.751.75-45
Nov 27, 20251.751.751.751.751.759.37%36,834
Nov 26, 20251.601.601.601.601.60-8.57%22,943
Nov 25, 20251.751.751.751.751.75-1.13%3,880
Nov 24, 20251.771.771.771.771.77-1.67%1,019
Nov 21, 20251.801.801.801.801.800.56%3,211
Nov 20, 20251.791.791.791.791.79-2.72%17,990
Nov 18, 20251.841.841.841.841.84-1.08%168