Time People Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	20.83%	42,799
Oct 21, 2026	0.48	0.48	0.48	0.48	0.48	-	12,669
Oct 19, 2026	0.48	0.48	0.48	0.48	0.48	-21.95%	5,782
Oct 16, 2026	0.62	0.62	0.62	0.62	0.62	-	18,430
Sep 29, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	496
Sep 28, 2026	0.63	0.63	0.63	0.63	0.63	25.00%	8,292
Sep 25, 2026	0.50	0.50	0.50	0.50	0.50	-18.70%	6,022
Sep 23, 2026	0.62	0.62	0.62	0.62	0.62	-9.56%	500
Sep 21, 2026	0.68	0.68	0.68	0.68	0.68	23.64%	2,600
Sep 14, 2026	0.55	0.55	0.55	0.55	0.55	-16.67%	31,757
Sep 2, 2026	0.66	0.66	0.66	0.66	0.66	-	60,151
Sep 1, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	11,006
Aug 31, 2026	0.66	0.66	0.66	0.66	0.66	0.77%	32,392
Aug 25, 2026	0.65	0.65	0.65	0.65	0.65	-	1,039
Aug 17, 2026	0.65	0.65	0.65	0.65	0.65	-7.14%	540
Aug 11, 2026	0.70	0.70	0.70	0.70	0.70	-	10,300
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-	1,300
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	20.69%	301
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	9.43%	300
Jul 29, 2026	0.53	0.53	0.53	0.53	0.53	-24.29%	1
Jul 28, 2026	0.70	0.70	0.70	0.70	0.70	15.70%	28,956
Jul 27, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	225
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-	948
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	200
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	5,713
Jul 8, 2026	0.57	0.57	0.57	0.57	0.57	-	3,000
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	7.55%	286
Jul 6, 2026	0.53	0.53	0.53	0.53	0.53	-17.83%	13,611
Jul 3, 2026	0.65	0.65	0.65	0.65	0.65	-26.70%	5,317
Jul 2, 2026	0.88	0.88	0.88	0.88	0.88	20.55%	2,134
Jul 1, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	519
Jun 30, 2026	0.71	0.71	0.71	0.71	0.71	27.93%	29,282
Jun 25, 2026	0.56	0.56	0.56	0.56	0.56	-38.33%	900
Jun 24, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Jun 16, 2026	0.90	0.90	0.90	0.90	0.90	-	11,924
Jun 15, 2026	0.90	0.90	0.90	0.90	0.90	9.09%	4,421
Jun 9, 2026	0.83	0.83	0.83	0.83	0.83	3.12%	420
Jun 4, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	420
Jun 3, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	8,612
May 26, 2026	0.82	0.82	0.82	0.82	0.82	-21.90%	3,465
May 25, 2026	1.05	1.05	1.05	1.05	1.05	15.38%	2,468
May 22, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	218
May 6, 2026	0.92	0.92	0.92	0.92	0.92	2.23%	106,778
Apr 30, 2026	0.90	0.90	0.90	0.90	0.90	11.87%	2,773
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	11.89%	4,126
Apr 23, 2026	0.72	0.72	0.72	0.72	0.72	-19.66%	561
Apr 22, 2026	0.89	0.89	0.89	0.89	0.89	-	200