White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.880 | 6.160 | 5.680 | 6.000 | 6.000 | 25,428 |
| 2024-02-28 | 6.220 | 6.220 | 5.820 | 5.980 | 5.980 | 20,060 |
| 2024-02-27 | 6.260 | 6.500 | 6.000 | 6.220 | 6.220 | 61,079 |
| 2024-02-26 | 5.560 | 6.260 | 5.560 | 6.260 | 6.260 | 64,615 |
| 2024-02-23 | 5.380 | 5.560 | 5.360 | 5.560 | 5.560 | 11,162 |
| 2024-02-22 | 5.500 | 5.500 | 5.240 | 5.380 | 5.380 | 7,180 |
| 2024-02-21 | 5.600 | 5.600 | 5.320 | 5.500 | 5.500 | 11,218 |
| 2024-02-20 | 4.900 | 6.000 | 4.900 | 5.500 | 5.500 | 71,385 |
| 2024-02-19 | 4.880 | 4.980 | 4.840 | 4.840 | 4.840 | 909 |
| 2024-02-16 | 4.950 | 4.960 | 4.830 | 4.880 | 4.880 | 4,111 |
| 2024-02-15 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 3,459 |
| 2024-02-14 | 4.730 | 4.890 | 4.730 | 4.890 | 4.890 | 6,816 |
| 2024-02-13 | 4.850 | 4.890 | 4.730 | 4.730 | 4.730 | 3,904 |
| 2024-02-12 | 4.890 | 4.890 | 4.800 | 4.850 | 4.850 | 8,179 |
| 2024-02-09 | 4.680 | 4.890 | 4.520 | 4.880 | 4.880 | 13,813 |
| 2024-02-08 | 4.670 | 4.680 | 4.550 | 4.680 | 4.680 | 6,892 |
| 2024-02-07 | 4.480 | 4.680 | 4.410 | 4.670 | 4.670 | 36,160 |
| 2024-02-06 | 4.440 | 4.440 | 4.350 | 4.430 | 4.430 | 1,518 |
| 2024-02-05 | 4.380 | 4.450 | 4.360 | 4.440 | 4.440 | 5,462 |
| 2024-02-02 | 4.480 | 4.480 | 4.360 | 4.460 | 4.460 | 1,825 |
| 2024-02-01 | 4.430 | 4.490 | 4.370 | 4.480 | 4.480 | 9,930 |
| 2024-01-31 | 4.480 | 4.500 | 4.470 | 4.490 | 4.490 | 4,749 |
| 2024-01-30 | 4.470 | 4.500 | 4.470 | 4.500 | 4.500 | 1,534 |
| 2024-01-29 | 4.570 | 4.580 | 4.450 | 4.500 | 4.500 | 7,588 |
| 2024-01-26 | 4.500 | 4.590 | 4.460 | 4.570 | 4.570 | 12,837 |
| 2024-01-25 | 4.510 | 4.610 | 4.500 | 4.600 | 4.600 | 9,782 |
| 2024-01-24 | 4.630 | 4.630 | 4.550 | 4.550 | 4.550 | 650 |
| 2024-01-23 | 4.640 | 4.640 | 4.520 | 4.640 | 4.640 | 2,581 |
| 2024-01-22 | 4.610 | 4.660 | 4.500 | 4.640 | 4.640 | 33,778 |
| 2024-01-19 | 4.630 | 4.630 | 4.510 | 4.610 | 4.610 | 2,052 |
| 2024-01-18 | 4.630 | 4.630 | 4.510 | 4.530 | 4.530 | 796 |
| 2024-01-17 | 4.500 | 4.630 | 4.500 | 4.630 | 4.630 | 1,583 |
| 2024-01-16 | 4.540 | 4.620 | 4.500 | 4.620 | 4.620 | 10,370 |
| 2024-01-15 | 4.540 | 4.650 | 4.540 | 4.650 | 4.650 | 1,850 |
| 2024-01-12 | 4.540 | 4.630 | 4.500 | 4.630 | 4.630 | 5,445 |
| 2024-01-11 | 4.500 | 4.670 | 4.500 | 4.640 | 4.640 | 9,701 |
| 2024-01-10 | 4.670 | 4.670 | 4.520 | 4.670 | 4.670 | 13,227 |
| 2024-01-09 | 4.560 | 4.670 | 4.530 | 4.670 | 4.670 | 9,117 |
| 2024-01-08 | 4.650 | 4.660 | 4.540 | 4.660 | 4.660 | 9,259 |
| 2024-01-05 | 4.650 | 4.670 | 4.550 | 4.670 | 4.670 | 4,900 |
| 2024-01-04 | 4.680 | 4.680 | 4.560 | 4.650 | 4.650 | 5,638 |
| 2024-01-03 | 4.530 | 4.680 | 4.530 | 4.680 | 4.680 | 2,730 |
| 2024-01-02 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 5,319 |
| 2023-12-29 | 4.760 | 4.770 | 4.500 | 4.710 | 4.710 | 37,532 |
| 2023-12-28 | 4.730 | 5.000 | 4.520 | 4.980 | 4.980 | 59,004 |
| 2023-12-27 | 4.790 | 4.930 | 4.580 | 4.870 | 4.870 | 18,935 |
| 2023-12-22 | 4.990 | 5.180 | 4.790 | 4.810 | 4.810 | 35,104 |
| 2023-12-21 | 5.180 | 5.480 | 4.810 | 4.990 | 4.990 | 20,947 |
| 2023-12-20 | 4.550 | 5.700 | 4.520 | 5.180 | 5.180 | 65,752 |
| 2023-12-19 | 4.600 | 4.600 | 4.520 | 4.550 | 4.550 | 8,375 |
| 2023-12-18 | 4.850 | 4.850 | 4.540 | 4.620 | 4.620 | 22,919 |
| 2023-12-15 | 4.620 | 5.080 | 4.620 | 4.850 | 4.850 | 39,500 |
| 2023-12-14 | 4.820 | 4.910 | 4.630 | 4.680 | 4.680 | 15,639 |
| 2023-12-13 | 4.810 | 4.930 | 4.810 | 4.920 | 4.920 | 1,058 |
| 2023-12-12 | 4.940 | 4.940 | 4.820 | 4.940 | 4.940 | 5,688 |
| 2023-12-11 | 4.950 | 5.000 | 4.860 | 4.940 | 4.940 | 6,015 |
| 2023-12-08 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 7,148 |
| 2023-12-07 | 4.910 | 5.000 | 4.760 | 5.000 | 5.000 | 36,212 |
| 2023-12-06 | 4.990 | 4.990 | 4.910 | 4.910 | 4.910 | 1,496 |
| 2023-12-05 | 5.080 | 5.180 | 4.920 | 4.990 | 4.990 | 11,419 |
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.