White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 8,211 |
| 2024-08-22 | 3.740 | 3.740 | 3.610 | 3.670 | 3.670 | 7,912 |
| 2024-08-21 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 11,146 |
| 2024-08-20 | 3.790 | 3.800 | 3.740 | 3.800 | 3.800 | 11,417 |
| 2024-08-19 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 18,426 |
| 2024-08-16 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 26 |
| 2024-08-15 | 3.880 | 4.000 | 3.850 | 3.910 | 3.910 | 22,621 |
| 2024-08-14 | 4.080 | 4.080 | 3.880 | 3.940 | 3.940 | 1,703 |
| 2024-08-13 | 3.820 | 4.080 | 3.820 | 3.960 | 3.960 | 27,538 |
| 2024-08-12 | 3.990 | 3.990 | 3.890 | 3.940 | 3.940 | 2,697 |
| 2024-08-09 | 3.990 | 4.000 | 3.900 | 3.970 | 3.970 | 50,245 |
| 2024-08-08 | 4.000 | 4.090 | 3.850 | 3.980 | 3.980 | 223,983 |
| 2024-08-07 | 3.980 | 3.990 | 3.850 | 3.850 | 3.850 | 79,266 |
| 2024-08-06 | 4.010 | 4.010 | 3.870 | 3.890 | 3.890 | 25,265 |
| 2024-08-05 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 16,518 |
| 2024-08-02 | 4.040 | 4.150 | 4.010 | 4.030 | 4.030 | 3,922 |
| 2024-08-01 | 4.200 | 4.200 | 4.080 | 4.150 | 4.150 | 49,290 |
| 2024-07-31 | 3.870 | 4.600 | 3.870 | 4.200 | 4.200 | 163,906 |
| 2024-07-30 | 3.950 | 3.950 | 3.860 | 3.870 | 3.870 | 3,052 |
| 2024-07-29 | 4.000 | 4.290 | 3.890 | 3.990 | 3.990 | 15,911 |
| 2024-07-26 | 3.910 | 4.070 | 3.910 | 3.940 | 3.940 | 107,372 |
| 2024-07-25 | 4.010 | 4.100 | 3.960 | 4.040 | 4.040 | 29,078 |
| 2024-07-24 | 3.980 | 4.030 | 3.890 | 4.020 | 4.020 | 10,537 |
| 2024-07-23 | 3.970 | 4.080 | 3.890 | 3.990 | 3.990 | 15,645 |
| 2024-07-22 | 3.940 | 4.070 | 3.930 | 4.070 | 4.070 | 10,453 |
| 2024-07-19 | 4.170 | 4.280 | 3.960 | 4.070 | 4.070 | 18,287 |
| 2024-07-18 | 4.490 | 4.490 | 4.170 | 4.170 | 4.170 | 17,735 |
| 2024-07-17 | 4.410 | 4.490 | 4.350 | 4.490 | 4.490 | 5,506 |
| 2024-07-16 | 4.740 | 4.740 | 4.490 | 4.490 | 4.490 | 19,442 |
| 2024-07-15 | 4.510 | 4.680 | 4.510 | 4.680 | 4.680 | 21,713 |
| 2024-07-12 | 4.520 | 4.680 | 4.510 | 4.510 | 4.510 | 20,533 |
| 2024-07-11 | 4.570 | 4.690 | 4.480 | 4.600 | 4.600 | 46,232 |
| 2024-07-10 | 4.660 | 4.750 | 4.530 | 4.670 | 4.670 | 66,229 |
| 2024-07-09 | 4.860 | 4.940 | 4.670 | 4.830 | 4.830 | 17,251 |
| 2024-07-08 | 4.780 | 4.940 | 4.750 | 4.850 | 4.850 | 68,950 |
| 2024-07-05 | 4.480 | 4.810 | 4.430 | 4.670 | 4.670 | 61,949 |
| 2024-07-04 | 4.560 | 4.760 | 4.470 | 4.500 | 4.500 | 75,204 |
| 2024-07-03 | 4.600 | 4.760 | 4.470 | 4.660 | 4.660 | 43,398 |
| 2024-07-02 | 4.570 | 4.650 | 4.400 | 4.530 | 4.530 | 97,891 |
| 2024-07-01 | 4.250 | 4.400 | 4.120 | 4.400 | 4.400 | 27,456 |
| 2024-06-28 | 4.120 | 4.260 | 3.800 | 4.200 | 4.200 | 32,506 |
| 2024-06-27 | 4.080 | 4.420 | 4.080 | 4.270 | 4.270 | 69,541 |
| 2024-06-26 | 3.650 | 4.040 | 3.620 | 4.010 | 4.010 | 91,954 |
| 2024-06-25 | 3.260 | 3.760 | 3.260 | 3.610 | 3.610 | 65,276 |
| 2024-06-24 | 3.130 | 3.290 | 3.040 | 3.290 | 3.290 | 73,174 |
| 2024-06-20 | 3.100 | 3.310 | 3.100 | 3.250 | 3.250 | 21,845 |
| 2024-06-19 | 3.040 | 3.100 | 2.990 | 3.100 | 3.100 | 39,560 |
| 2024-06-18 | 3.000 | 3.160 | 2.950 | 3.040 | 3.040 | 44,765 |
| 2024-06-17 | 3.880 | 3.880 | 3.070 | 3.120 | 3.120 | 158,498 |
| 2024-06-14 | 3.990 | 4.130 | 3.660 | 4.090 | 4.090 | 48,574 |
| 2024-06-13 | 3.950 | 4.200 | 3.890 | 3.990 | 3.990 | 62,217 |
| 2024-06-12 | 3.600 | 3.950 | 3.590 | 3.950 | 3.950 | 63,964 |
| 2024-06-11 | 3.800 | 3.860 | 3.660 | 3.660 | 3.660 | 17,471 |
| 2024-06-10 | 3.490 | 4.000 | 3.480 | 3.800 | 3.800 | 45,777 |
| 2024-06-07 | 3.380 | 3.790 | 3.380 | 3.490 | 3.490 | 57,963 |
| 2024-06-05 | 3.910 | 3.910 | 3.350 | 3.380 | 3.380 | 110,420 |
| 2024-06-04 | 4.200 | 4.200 | 3.980 | 4.010 | 4.010 | 28,882 |
| 2024-06-03 | 4.050 | 4.340 | 4.050 | 4.200 | 4.200 | 49,237 |
| 2024-05-31 | 4.000 | 4.320 | 3.400 | 4.050 | 4.050 | 250,588 |
| 2024-05-30 | 4.920 | 5.000 | 4.880 | 4.990 | 4.990 | 18,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-19 | 0.2500 SEK |
| 2021-05-19 | 0.2500 SEK |
| 2021-03-25 | 0.0500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.