Time People Group AB (publ) (NGM:TPGR)
Sweden · Delayed Price · Currency is SEK 1.820
0.00 (0.00%)
At close: Jan 21, 2026
Time People Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -34.93% | 42,769 |
| Dec 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -8.75% | 500 |
| Dec 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 1,300 |
| Dec 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -19.35% | 11,350 |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -6.53% | 3,024 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 28.39% | 1,000 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 10.71% | 627 |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -13.04% | 440 |
| Nov 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 1,200 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.57% | 100 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 300 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 16.67% | 200 |
| Nov 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.83% | 45 |
| Nov 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -15.26% | 4 |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 275 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 90 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 1,660 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 12.99% | 123 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 589 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 271 |
| Oct 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 686 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,060 |
| Oct 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | 300 |
| Oct 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | 271 |
| Oct 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7,951 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 350 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -27.98% | 502 |
| Sep 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 432 |
| Sep 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 37.85% | 1,703 |
| Sep 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | 395 |