Time People Group AB (publ) (NGM:TPGR)
Sweden · Delayed Price · Currency is SEK 3.220
0.00 (0.00%)
At close: Nov 6, 2025
Time People Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 559 |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 1,150 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | 4,295 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,109 |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 500 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 9,543 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,300 |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 12,431 |
| Aug 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | 3,750 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.43% | 1,000 |
| Aug 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,000 |
| Aug 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.44% | 10,200 |
| Aug 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 250 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| 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 |