White Pearl Technology Group B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.100	5.180	5.000	5.180	5.180	2,957
2023-12-01	4.820	5.360	4.820	5.160	5.160	28,781
2023-11-30	4.990	4.990	4.820	4.820	4.820	3,341
2023-11-29	5.280	5.280	4.930	4.990	4.990	8,512
2023-11-28	5.380	5.380	5.200	5.300	5.300	3,145
2023-11-27	5.400	5.480	5.300	5.400	5.400	3,169
2023-11-24	5.440	5.440	5.300	5.400	5.400	6,593
2023-11-23	5.300	5.460	5.300	5.460	5.460	1,717
2023-11-22	5.480	5.480	5.240	5.400	5.400	2,744
2023-11-21	5.460	5.560	5.380	5.500	5.500	4,788
2023-11-20	5.580	5.580	5.460	5.580	5.580	3,947
2023-11-17	5.660	5.660	5.460	5.540	5.540	4,752
2023-11-16	5.700	5.880	5.520	5.660	5.660	10,434
2023-11-15	5.780	5.900	5.660	5.780	5.780	10,346
2023-11-14	5.980	5.980	5.560	5.780	5.780	3,131
2023-11-13	5.900	5.980	5.800	5.980	5.980	1,437
2023-11-10	5.460	5.900	5.440	5.900	5.900	13,259
2023-11-09	5.680	5.680	5.460	5.520	5.520	15,506
2023-11-08	5.780	6.060	5.660	5.840	5.840	13,526
2023-11-07	5.680	5.900	5.680	5.840	5.840	8,218
2023-11-06	5.700	5.900	5.620	5.900	5.900	5,961
2023-11-03	5.860	5.860	5.660	5.820	5.820	6,168
2023-11-02	6.160	6.160	5.700	5.860	5.860	9,354
2023-11-01	5.800	6.180	5.600	6.060	6.060	53,272
2023-10-31	5.760	5.920	5.640	5.800	5.800	4,506
2023-10-30	5.840	5.940	5.760	5.900	5.900	10,560
2023-10-27	6.000	6.060	5.840	6.060	6.060	6,761
2023-10-26	5.980	6.000	5.800	6.000	6.000	3,407
2023-10-25	5.980	6.000	5.820	6.000	6.000	3,755
2023-10-24	6.020	6.020	5.780	6.000	6.000	9,602
2023-10-23	5.780	6.020	5.700	6.020	6.020	6,898
2023-10-20	5.720	5.920	5.660	5.760	5.760	10,400
2023-10-19	5.800	6.020	5.720	5.720	5.720	5,966
2023-10-18	6.080	6.080	6.080	6.080	6.080	0
2023-10-17	6.080	6.080	6.080	6.080	6.080	0
2023-10-16	6.080	6.080	5.760	6.080	6.080	8,041
2023-10-13	5.880	6.080	5.880	6.080	6.080	1,328
2023-10-12	6.000	6.080	5.880	6.060	6.060	12,212
2023-10-11	6.020	6.200	6.000	6.200	6.200	814
2023-10-10	5.980	6.280	5.780	6.280	6.280	5,317
2023-10-09	6.100	6.300	5.980	6.280	6.280	8,806
2023-10-06	5.960	6.380	5.720	6.340	6.340	16,765
2023-10-05	6.040	6.040	5.820	6.000	6.000	2,812
2023-10-04	6.060	6.180	5.840	6.040	6.040	16,850
2023-10-03	6.000	6.380	5.980	6.260	6.260	13,111
2023-10-02	6.260	6.400	6.000	6.000	6.000	21,901
2023-09-29	6.500	6.500	6.300	6.500	6.500	1,547
2023-09-28	6.340	6.500	6.080	6.500	6.500	48,334
2023-09-27	6.460	6.580	6.120	6.340	6.340	33,515
2023-09-26	6.440	6.460	6.240	6.460	6.460	3,150
2023-09-25	6.320	6.440	6.300	6.420	6.420	1,572
2023-09-22	6.600	6.600	6.300	6.300	6.300	7,760
2023-09-21	6.820	6.820	6.560	6.600	6.600	1,830
2023-09-20	6.600	6.800	6.500	6.800	6.800	5,069
2023-09-19	6.820	6.820	6.360	6.560	6.560	4,394
2023-09-18	6.900	6.900	6.700	6.820	6.820	2,089
2023-09-15	5.580	6.900	5.580	6.900	6.900	13,220
2023-09-14	6.120	6.180	5.580	5.580	5.580	17,681
2023-09-13	6.240	6.240	6.020	6.120	6.120	2,473
2023-09-12	6.200	6.300	6.080	6.240	6.240	7,321

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.