Time People Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	2,900
Nov 12, 2026	0.56	0.56	0.56	0.56	0.56	-25.83%	4,803
Nov 11, 2026	0.76	0.76	0.76	0.76	0.76	30.17%	375
Nov 10, 2026	0.58	0.58	0.58	0.58	0.58	16.00%	791
Nov 9, 2026	0.50	0.50	0.50	0.50	0.50	-34.21%	3,045
Nov 6, 2026	0.76	0.76	0.76	0.76	0.76	22.58%	12,542
Nov 5, 2026	0.62	0.62	0.62	0.62	0.62	-11.43%	3,042
Nov 4, 2026	0.70	0.70	0.70	0.70	0.70	74.13%	14,817
Nov 3, 2026	0.40	0.40	0.40	0.40	0.40	-15.19%	168
Oct 29, 2026	0.47	0.47	0.47	0.47	0.47	0.42%	15,185
Oct 28, 2026	0.47	0.47	0.47	0.47	0.47	-9.23%	2,000
Oct 27, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	2,399
Oct 26, 2026	0.56	0.56	0.56	0.56	0.56	19.66%	3,300
Oct 23, 2026	0.47	0.47	0.47	0.47	0.47	-19.31%	6,803
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