Time People Group AB (publ) (NGM:TPGR)
Sweden · Delayed Price · Currency is SEK 3.500
0.00 (0.00%)
At close: Aug 1, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 402 |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -11.62% | 6,084 |
| Jul 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 2,826 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 7,500 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 2,471 |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 6,658 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 60 |
| Jul 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 5,357 |
| Jul 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -25.56% | 1,000 |
| Jul 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 31.71% | 14 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 250 |
| Jun 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 18 |
| Jun 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 8,000 |
| Jun 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 5,519 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -9.09% | 854 |
| Jun 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 2,000 |
| May 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 19 |
| May 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 300 |
| May 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 1,000 |
| May 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 25 |
| May 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -14.89% | 1,000 |
| May 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -12.15% | 12,488 |
| May 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -17.05% | 497 |
| May 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 42.07% | 411 |
| May 7, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -9.20% | 434 |
| May 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 11,250 |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9 |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.24% | 5,810 |
| Apr 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 20.69% | 5,442 |
| Apr 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -17.14% | 25,061 |
| Apr 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 5,189 |
| Apr 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 15,701 |
| Apr 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | 1,250 |
| Apr 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 1,500 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | 1,733 |
| Apr 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 7.21% | 103 |
| Apr 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | 90 |
| Mar 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 5,726 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | 1,000 |
| Mar 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | 7,761 |
| Mar 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10.71% | 765 |
| Mar 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | 1,892 |
| Mar 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 2,024 |
| Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 556 |
| Mar 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 4,444 |
| Mar 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 2,966 |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5,958 |
| Mar 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 5,383 |
| Mar 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | 13,702 |