Time People Group AB

TPGR
🏛️ sweden →
3.50
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 36.80 36.80 36.60 36.60 0.0M
2021-12-29 36.00 37.20 36.00 36.00 0.0M
2021-12-28 37.20 37.20 34.80 34.80 0.0M
2021-12-27 33.80 34.40 33.80 33.80 0.0M
2021-12-23 34.60 35.00 33.80 33.80 0.0M
2021-12-22 33.80 34.60 33.80 34.60 0.0M
2021-12-21 34.80 36.00 33.40 36.00 0.0M
2021-12-20 36.80 36.80 36.20 36.20 0.0M
2021-12-17 35.40 36.80 35.20 36.80 0.0M
2021-12-16 37.20 37.40 35.60 35.60 0.0M
2021-12-15 35.80 36.00 34.20 36.00 0.0M
2021-12-14 34.80 34.80 34.80 34.80 0.0M
2021-12-13 33.80 35.60 33.80 35.60 0.0M
2021-12-10 34.60 35.00 34.00 34.00 0.0M
2021-12-09 34.80 35.00 33.80 33.80 0.0M
2021-12-08 33.80 33.80 33.80 33.80 0.0M
2021-12-06 36.00 36.00 33.00 33.80 0.0M
2021-12-03 33.20 36.00 33.00 36.00 0.0M
2021-12-02 36.20 37.60 34.00 34.00 0.0M
2021-12-01 34.20 35.40 33.40 33.40 0.0M
2021-11-30 32.20 33.00 32.20 33.00 0.0M
2021-11-29 32.00 32.00 32.00 32.00 0.0M
2021-11-26 33.00 33.20 31.60 32.00 0.0M
2021-11-25 30.20 33.40 30.00 33.40 0.0M
2021-11-24 32.00 32.00 32.00 32.00 0.0M
2021-11-23 32.60 32.60 32.00 32.00 0.0M
2021-11-22 34.00 34.00 32.60 32.60 0.0M
2021-11-19 34.00 34.00 32.40 32.40 0.0M
2021-11-18 32.80 34.00 32.00 34.00 0.0M
2021-11-17 31.20 31.40 30.20 31.40 0.0M
2021-11-16 31.20 31.20 31.20 31.20 0.0M
2021-11-15 30.40 32.00 30.40 31.60 0.0M
2021-11-12 31.60 31.60 30.00 30.00 0.0M
2021-11-11 30.00 30.80 30.00 30.00 0.0M
2021-11-10 30.40 30.60 30.00 30.00 0.0M
2021-11-09 30.40 30.40 29.20 30.20 0.0M
2021-11-08 30.20 30.20 30.20 30.20 0.0M
2021-11-05 29.60 30.20 28.20 30.20 0.0M
2021-11-03 28.40 30.00 28.40 30.00 0.0M
2021-11-02 29.00 30.40 28.40 28.40 0.0M
2021-11-01 30.20 30.20 29.20 29.20 0.0M
2021-10-29 29.60 29.80 29.60 29.80 0.0M
2021-10-27 28.40 28.40 28.40 28.40 0.0M
2021-10-26 30.00 30.00 28.20 28.20 0.0M
2021-10-25 30.00 30.40 29.00 30.00 0.0M
2021-10-22 28.40 28.60 28.00 28.00 0.0M
2021-10-21 29.40 29.40 29.40 29.40 0.0M
2021-10-20 29.20 30.00 29.20 29.80 0.0M
2021-10-19 29.20 29.20 29.20 29.20 0.0M
2021-10-18 28.00 28.60 28.00 28.60 0.0M
2021-10-15 28.00 28.00 28.00 28.00 0.0M
2021-10-14 27.80 28.80 27.80 28.80 0.0M
2021-10-13 28.00 28.00 27.80 27.80 0.0M
2021-10-12 29.00 31.40 27.40 27.80 0.0M
2021-10-11 30.00 30.00 28.40 29.60 0.0M
2021-10-08 29.60 30.00 29.60 30.00 0.0M
2021-10-07 29.40 29.60 29.40 29.60 0.0M
2021-10-05 28.00 28.00 28.00 28.00 0.0M
2021-10-04 27.80 29.60 27.80 28.00 0.0M
2021-09-30 29.20 29.20 29.00 29.00 0.0M
2021-09-29 29.00 29.00 29.00 29.00 0.0M
2021-09-28 29.00 29.80 28.40 29.80 0.0M
2021-09-27 29.40 29.60 29.40 29.60 0.0M
2021-09-24 29.00 30.60 29.00 30.60 0.0M
2021-09-23 30.40 30.40 27.60 30.20 0.0M
2021-09-21 28.60 29.40 28.20 29.40 0.0M
2021-09-20 30.20 30.20 28.00 29.00 0.0M
2021-09-17 30.20 30.20 30.20 30.20 0.0M
2021-09-16 29.80 31.00 28.80 31.00 0.0M
2021-09-15 28.60 29.80 28.60 29.80 0.0M
2021-09-14 28.60 28.60 28.60 28.60 0.0M
2021-09-13 29.40 29.40 29.00 29.00 0.0M
2021-09-10 29.20 29.40 29.20 29.40 0.0M
2021-09-09 31.00 31.60 30.60 31.60 0.0M
2021-09-08 31.60 31.60 28.80 31.00 0.0M
2021-09-07 31.60 31.60 30.00 31.60 0.0M
2021-09-06 31.00 31.00 30.20 30.20 0.0M
2021-09-03 32.00 32.00 30.40 30.80 0.0M
2021-09-02 30.20 36.80 30.20 32.00 0.0M
2021-09-01 29.00 31.20 28.40 30.00 0.0M
2021-08-31 28.60 28.60 28.60 28.60 0.0M
2021-08-30 28.60 28.60 27.80 27.80 0.0M
2021-08-27 28.20 28.80 28.20 28.40 0.0M
2021-08-25 28.20 28.20 27.20 27.80 0.0M
2021-08-24 27.00 28.20 27.00 28.20 0.0M
2021-08-23 26.20 28.40 26.20 27.00 0.0M
2021-08-20 28.00 28.00 26.80 26.80 0.0M
2021-08-19 26.60 28.40 26.00 28.20 0.0M
2021-08-18 28.40 28.40 28.40 28.40 0.0M
2021-08-17 27.00 27.20 27.00 27.20 0.0M
2021-08-16 27.20 27.20 27.20 27.20 0.0M
2021-08-13 28.40 28.40 27.60 28.40 0.0M
2021-08-12 28.00 28.60 28.00 28.60 0.0M
2021-08-11 27.80 28.00 26.60 26.60 0.0M
2021-08-10 26.20 27.20 26.20 27.00 0.0M
2021-08-09 25.80 26.60 25.60 26.60 0.0M
2021-08-06 27.80 27.80 26.40 26.40 0.0M
2021-08-05 27.80 28.00 27.80 27.80 0.0M
2021-08-04 27.80 27.80 26.80 26.80 0.0M
2021-08-03 28.00 28.00 27.00 27.00 0.0M
2021-08-02 28.00 28.60 27.40 27.40 0.0M
2021-07-30 28.00 28.00 28.00 28.00 0.0M
2021-07-29 27.00 27.40 27.00 27.00 0.0M
2021-07-28 27.40 27.40 27.40 27.40 0.0M
2021-07-27 27.40 27.40 27.40 27.40 0.0M
2021-07-23 26.40 26.40 26.40 26.40 0.0M
2021-07-22 26.40 26.40 26.40 26.40 0.0M
2021-07-20 28.00 28.00 26.40 26.40 0.0M
2021-07-19 27.80 27.80 27.00 27.00 0.0M
2021-07-16 27.80 27.80 27.80 27.80 0.0M
2021-07-15 27.80 27.80 27.80 27.80 0.0M
2021-07-14 27.40 27.60 27.40 27.60 0.0M
2021-07-13 26.20 26.20 26.20 26.20 0.0M
2021-07-12 26.40 27.80 26.40 27.60 0.0M
2021-07-08 27.80 27.80 25.80 27.00 0.0M
2021-07-07 27.80 28.00 25.00 26.20 0.0M
2021-07-06 26.80 27.60 26.80 26.80 0.0M
2021-07-05 26.40 27.20 26.40 26.40 0.0M
2021-07-02 27.60 27.60 27.60 27.60 0.0M
2021-07-01 26.20 26.60 26.20 26.60 0.0M
2021-06-30 27.40 27.40 27.40 27.40 0.0M
2021-06-29 26.60 28.80 26.60 27.40 0.0M
2021-06-28 26.00 26.80 26.00 26.40 0.0M
2021-06-24 26.00 26.40 25.60 26.40 0.0M
2021-06-22 25.60 25.60 25.60 25.60 0.0M
2021-06-21 26.00 26.00 26.00 26.00 0.0M
2021-06-17 26.00 26.00 26.00 26.00 0.0M
2021-06-16 26.00 26.00 26.00 26.00 0.0M
2021-06-15 25.80 25.80 25.80 25.80 0.0M
2021-06-14 24.20 25.80 24.20 25.80 0.0M
2021-06-11 26.00 26.00 26.00 26.00 0.0M
2021-06-09 26.00 26.00 25.00 25.00 0.0M
2021-06-07 26.00 26.00 26.00 26.00 0.0M
2021-06-04 25.60 25.60 25.40 25.40 0.0M
2021-06-03 26.80 26.80 25.60 25.60 0.0M
2021-06-02 25.60 25.60 25.00 25.60 0.0M
2021-06-01 26.00 26.00 24.60 24.60 0.0M
2021-05-31 26.00 26.00 25.40 25.40 0.0M
2021-05-28 25.40 26.00 25.40 26.00 0.0M
2021-05-27 25.20 26.00 25.20 25.40 0.0M
2021-05-26 25.20 25.20 25.20 25.20 0.0M
2021-05-25 25.40 25.40 25.40 25.40 0.0M
2021-05-24 24.20 24.20 24.20 24.20 0.0M
2021-05-20 24.20 24.20 24.20 24.20 0.0M
2021-05-19 25.00 25.00 24.00 24.00 0.0M
2021-05-18 26.00 26.00 25.00 25.00 0.0M
2021-05-17 25.20 25.80 25.20 25.80 0.0M
2021-05-14 27.00 27.00 25.00 26.00 0.0M
2021-05-11 25.80 25.80 24.60 25.80 0.0M
2021-05-10 25.00 25.00 25.00 25.00 0.0M
2021-05-07 24.40 25.00 24.40 25.00 0.0M
2021-05-05 26.60 26.60 26.60 26.60 0.0M
2021-05-04 25.80 25.80 25.80 25.80 0.0M
2021-05-03 26.00 26.60 25.80 26.60 0.0M
2021-04-29 25.00 26.60 24.20 26.00 0.0M
2021-04-28 26.20 26.80 24.00 26.00 0.0M
2021-04-27 24.20 25.60 24.00 25.40 0.0M
2021-04-26 25.40 25.60 24.60 25.60 0.0M
2021-04-23 24.40 25.60 24.40 25.60 0.0M
2021-04-22 25.00 26.00 24.20 26.00 0.0M
2021-04-21 25.60 25.80 25.40 25.80 0.0M
2021-04-20 25.60 26.40 25.60 25.60 0.0M
2021-04-19 25.80 26.40 25.80 25.80 0.0M
2021-04-16 25.80 25.80 25.40 25.40 0.0M
2021-04-15 24.20 27.20 24.20 27.20 0.0M
2021-04-14 25.80 26.00 25.80 26.00 0.0M
2021-04-13 25.00 26.00 24.40 26.00 0.0M
2021-04-12 26.60 26.60 24.80 25.00 0.0M
2021-04-09 24.40 27.00 24.40 27.00 0.0M
2021-04-08 24.40 27.80 24.00 24.40 0.0M
2021-04-07 21.60 22.00 21.60 22.00 0.0M
2021-04-06 22.40 22.40 21.60 21.60 0.0M
2021-04-01 21.40 22.40 21.00 21.60 0.0M
2021-03-31 22.00 22.00 21.00 21.00 0.0M
2021-03-30 22.00 22.00 22.00 22.00 0.0M
2021-03-29 22.00 22.00 22.00 22.00 0.0M
2021-03-26 21.60 22.00 21.60 22.00 0.0M
2021-03-25 22.00 22.00 21.40 21.40 0.0M
2021-03-24 22.20 22.20 22.00 22.00 0.0M
2021-03-23 21.60 22.20 21.60 22.00 0.0M
2021-03-22 21.80 21.80 21.00 21.00 0.0M
2021-03-19 21.40 22.00 21.40 21.60 0.0M
2021-03-18 21.80 22.00 21.80 22.00 0.0M
2021-03-17 21.40 21.40 21.40 21.40 0.0M
2021-03-16 21.80 22.00 21.40 21.40 0.0M
2021-03-12 21.60 21.60 21.60 21.60 0.0M
2021-03-11 21.80 21.80 21.80 21.80 0.0M
2021-03-10 22.20 22.20 22.20 22.20 0.0M
2021-03-09 22.00 22.00 21.40 21.40 0.0M
2021-03-08 22.00 22.00 22.00 22.00 0.0M
2021-03-05 21.60 21.60 21.60 21.60 0.0M
2021-03-04 23.80 24.00 21.60 21.60 0.0M
2021-03-03 23.00 23.00 23.00 23.00 0.0M
2021-03-02 23.80 23.80 22.40 22.40 0.0M
2021-03-01 23.20 23.80 23.20 23.80 0.0M
2021-02-26 21.20 23.00 21.20 23.00 0.0M
2021-02-24 21.80 21.80 21.80 21.80 0.0M
2021-02-23 21.60 21.60 21.60 21.60 0.0M
2021-02-19 21.40 22.60 21.40 22.60 0.0M
2021-02-18 22.20 22.20 22.00 22.00 0.0M
2021-02-17 22.20 22.20 22.00 22.00 0.0M
2021-02-16 22.40 22.40 22.40 22.40 0.0M
2021-02-12 22.00 22.00 22.00 22.00 0.0M
2021-02-11 22.00 22.60 22.00 22.60 0.0M
2021-02-10 22.00 22.00 22.00 22.00 0.0M
2021-02-09 22.40 22.80 22.40 22.80 0.0M
2021-02-08 23.00 23.00 23.00 23.00 0.0M
2021-02-05 23.00 23.00 23.00 23.00 0.0M
2021-02-04 22.80 23.00 22.80 23.00 0.0M
2021-02-03 22.60 23.00 22.60 23.00 0.0M
2021-02-02 23.00 23.00 23.00 23.00 0.0M
2021-02-01 22.60 22.80 22.20 22.80 0.0M
2021-01-29 21.80 22.00 21.80 22.00 0.0M
2021-01-28 22.60 22.80 21.80 21.80 0.0M
2021-01-27 23.60 23.80 22.40 22.80 0.0M
2021-01-26 22.60 23.80 22.60 23.80 0.0M
2021-01-25 23.20 24.20 22.60 22.60 0.0M
2021-01-22 24.20 24.20 23.00 23.40 0.0M
2021-01-21 24.00 24.40 24.00 24.00 0.0M
2021-01-20 22.00 24.00 22.00 24.00 0.0M
2021-01-19 22.80 22.80 21.80 22.40 0.0M
2021-01-18 22.80 22.80 22.80 22.80 0.0M
2021-01-15 23.00 23.00 22.60 22.80 0.0M
2021-01-14 23.00 23.20 23.00 23.00 0.0M
2021-01-13 23.00 23.80 23.00 23.60 0.0M
2021-01-12 23.20 23.20 22.40 22.40 0.0M
2021-01-11 23.20 23.20 22.60 23.00 0.0M
2021-01-08 22.80 24.00 22.60 22.60 0.0M
2021-01-07 21.80 22.60 21.80 22.60 0.0M
2021-01-05 22.60 22.60 21.60 21.60 0.0M
2021-01-04 23.00 23.00 21.20 21.20 0.0M