White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.940 | 5.000 | 4.760 | 4.880 | 4.880 | 46,898 |
| 2024-05-28 | 5.040 | 5.060 | 4.940 | 5.000 | 5.000 | 19,540 |
| 2024-05-27 | 5.160 | 5.240 | 5.040 | 5.040 | 5.040 | 22,867 |
| 2024-05-24 | 5.260 | 5.260 | 5.160 | 5.160 | 5.160 | 8,930 |
| 2024-05-23 | 5.240 | 5.280 | 5.160 | 5.200 | 5.200 | 23,102 |
| 2024-05-22 | 5.260 | 5.280 | 5.180 | 5.220 | 5.220 | 17,797 |
| 2024-05-21 | 5.260 | 5.360 | 5.200 | 5.260 | 5.260 | 13,568 |
| 2024-05-20 | 5.280 | 5.340 | 5.140 | 5.340 | 5.340 | 12,736 |
| 2024-05-17 | 5.240 | 5.320 | 5.160 | 5.280 | 5.280 | 11,943 |
| 2024-05-16 | 5.080 | 5.240 | 5.080 | 5.240 | 5.240 | 9,363 |
| 2024-05-15 | 5.200 | 5.200 | 5.060 | 5.160 | 5.160 | 15,699 |
| 2024-05-14 | 5.220 | 5.280 | 5.100 | 5.200 | 5.200 | 38,421 |
| 2024-05-13 | 5.380 | 5.380 | 5.200 | 5.320 | 5.320 | 44,053 |
| 2024-05-10 | 5.360 | 5.460 | 5.320 | 5.380 | 5.380 | 14,655 |
| 2024-05-08 | 5.480 | 5.480 | 5.340 | 5.360 | 5.360 | 3,914 |
| 2024-05-07 | 5.400 | 5.480 | 5.260 | 5.480 | 5.480 | 16,450 |
| 2024-05-06 | 5.320 | 5.400 | 5.220 | 5.380 | 5.380 | 17,709 |
| 2024-05-03 | 5.300 | 5.360 | 5.220 | 5.320 | 5.320 | 16,083 |
| 2024-05-02 | 5.560 | 5.560 | 5.160 | 5.300 | 5.300 | 89,470 |
| 2024-04-30 | 5.500 | 5.640 | 5.460 | 5.560 | 5.560 | 17,398 |
| 2024-04-29 | 5.820 | 5.820 | 5.500 | 5.620 | 5.620 | 62,933 |
| 2024-04-26 | 5.980 | 6.000 | 5.700 | 5.800 | 5.800 | 17,862 |
| 2024-04-25 | 6.080 | 6.080 | 5.840 | 5.980 | 5.980 | 24,894 |
| 2024-04-24 | 5.700 | 6.120 | 5.600 | 6.080 | 6.080 | 43,135 |
| 2024-04-23 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 7,582 |
| 2024-04-22 | 5.460 | 5.960 | 5.440 | 5.900 | 5.900 | 54,489 |
| 2024-04-19 | 5.300 | 5.380 | 5.120 | 5.360 | 5.360 | 14,975 |
| 2024-04-18 | 5.500 | 5.500 | 5.240 | 5.320 | 5.320 | 23,798 |
| 2024-04-17 | 5.740 | 5.880 | 5.480 | 5.580 | 5.580 | 48,199 |
| 2024-04-16 | 6.040 | 6.260 | 5.520 | 5.960 | 5.960 | 131,508 |
| 2024-04-15 | 5.760 | 6.200 | 5.680 | 5.940 | 5.940 | 76,312 |
| 2024-04-12 | 5.040 | 5.800 | 5.040 | 5.600 | 5.600 | 234,574 |
| 2024-04-11 | 4.820 | 4.850 | 4.710 | 4.840 | 4.840 | 15,402 |
| 2024-04-10 | 5.040 | 5.040 | 4.740 | 4.820 | 4.820 | 45,651 |
| 2024-04-09 | 5.060 | 5.060 | 4.940 | 5.060 | 5.060 | 22,469 |
| 2024-04-08 | 5.300 | 5.300 | 4.790 | 5.060 | 5.060 | 64,040 |
| 2024-04-05 | 5.980 | 5.980 | 5.240 | 5.400 | 5.400 | 43,675 |
| 2024-04-04 | 6.200 | 6.200 | 5.920 | 6.100 | 6.100 | 16,452 |
| 2024-04-03 | 6.220 | 6.220 | 6.060 | 6.200 | 6.200 | 9,168 |
| 2024-04-02 | 6.100 | 6.240 | 6.100 | 6.220 | 6.220 | 13,425 |
| 2024-03-28 | 6.400 | 6.480 | 6.100 | 6.100 | 6.100 | 16,245 |
| 2024-03-27 | 6.380 | 6.640 | 6.340 | 6.580 | 6.580 | 23,400 |
| 2024-03-26 | 6.360 | 6.360 | 6.160 | 6.320 | 6.320 | 13,123 |
| 2024-03-25 | 6.320 | 6.800 | 6.200 | 6.360 | 6.360 | 32,558 |
| 2024-03-22 | 5.900 | 6.400 | 5.900 | 6.320 | 6.320 | 23,441 |
| 2024-03-21 | 5.760 | 5.900 | 5.560 | 5.880 | 5.880 | 21,534 |
| 2024-03-20 | 5.780 | 5.860 | 5.700 | 5.860 | 5.860 | 11,764 |
| 2024-03-19 | 6.220 | 6.220 | 5.800 | 5.980 | 5.980 | 19,911 |
| 2024-03-18 | 6.440 | 6.460 | 6.100 | 6.220 | 6.220 | 22,162 |
| 2024-03-15 | 6.340 | 6.480 | 6.100 | 6.440 | 6.440 | 18,565 |
| 2024-03-14 | 6.760 | 6.800 | 6.340 | 6.480 | 6.480 | 49,544 |
| 2024-03-13 | 6.800 | 6.920 | 6.760 | 6.900 | 6.900 | 18,742 |
| 2024-03-12 | 6.120 | 6.800 | 5.820 | 6.800 | 6.800 | 83,862 |
| 2024-03-11 | 6.040 | 6.260 | 6.000 | 6.120 | 6.120 | 56,064 |
| 2024-03-08 | 5.500 | 6.000 | 5.480 | 6.000 | 6.000 | 58,325 |
| 2024-03-07 | 5.360 | 6.220 | 5.220 | 5.480 | 5.480 | 13,620 |
| 2024-03-06 | 5.380 | 5.540 | 5.260 | 5.340 | 5.340 | 13,352 |
| 2024-03-05 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 4,318 |
| 2024-03-04 | 5.580 | 5.720 | 5.400 | 5.540 | 5.540 | 23,193 |
| 2024-03-01 | 6.000 | 6.000 | 5.500 | 5.580 | 5.580 | 32,386 |
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.