Time People Group AB (publ) (NGM:TPGR)
Sweden · Delayed Price · Currency is SEK 0.6450
-0.2050 (-24.12%)
At close: Apr 9, 2026
Time People Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -24.12% | 180 |
| Apr 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 55,608 |
| Apr 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.00% | 401 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 11.76% | 422 |
| Mar 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.97% | 684 |
| Mar 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 207 |
| Mar 26, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -17.55% | 684 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 366 |
| Mar 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 43.51% | 26,834 |
| Mar 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -27.22% | 504 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 677 |
| Mar 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 9.37% | 3,729 |
| Mar 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.43% | 250 |
| Mar 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | 57,668 |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.65% | 85,054 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -19.55% | 38,573 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 9,180 |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.00% | 30,927 |
| Feb 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 32,945 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 13.64% | 3,600 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.56% | 1,055 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -19.59% | 2,394 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 500 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -17.78% | 20,000 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 13,000 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 14.29% | 5,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 19,216 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 2,394 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | 9,845 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 1,270 |
| Jan 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -10.44% | 5,366 |
| Jan 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 813 |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | 352 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 18,243 |
| Jan 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -13.64% | 5,586 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -26.17% | 9,286 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 40.57% | 30,068 |
| Jan 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -15.20% | 1,300 |
| Jan 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.93% | 3,816 |
| Jan 9, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 57 |
| Jan 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -24.03% | 3,760 |
| Jan 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 16,934 |
| Jan 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 46.67% | 34,115 |
| Jan 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 20.69% | 7,082 |
| Dec 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,052 |
| Dec 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | 29,715 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -15.50% | 1,300 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 350 |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 45,382 |