White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.320	6.600	6.200	6.440	6.440	7,410
2023-09-08	6.940	6.940	6.260	6.380	6.380	27,381
2023-09-07	6.860	6.940	6.560	6.940	6.940	2,426
2023-09-06	6.700	6.860	6.700	6.860	6.860	2,905
2023-09-05	7.000	7.300	6.500	6.700	6.700	48,534
2023-09-04	7.280	7.500	7.000	7.000	7.000	18,210
2023-09-01	6.960	7.400	6.960	7.100	7.100	68,873
2023-08-31	6.280	7.000	6.280	6.940	6.940	57,529
2023-08-30	6.080	6.260	6.080	6.240	6.240	6,126
2023-08-29	6.380	6.380	6.100	6.240	6.240	9,033
2023-08-28	6.500	6.500	6.260	6.380	6.380	3,818
2023-08-25	6.500	6.500	6.260	6.300	6.300	9,552
2023-08-24	6.720	6.720	6.360	6.500	6.500	3,109
2023-08-23	6.500	7.000	6.500	6.700	6.700	9,953
2023-08-22	6.060	6.500	6.060	6.500	6.500	5,836
2023-08-21	6.280	6.320	6.020	6.160	6.160	16,780
2023-08-18	6.300	6.520	6.120	6.300	6.300	9,103
2023-08-17	6.300	6.300	6.000	6.300	6.300	9,222
2023-08-16	6.260	6.260	6.020	6.240	6.240	2,500
2023-08-15	6.160	6.300	6.020	6.080	6.080	7,621
2023-08-14	6.300	6.380	6.160	6.160	6.160	5,859
2023-08-11	6.240	6.400	6.240	6.240	6.240	3,900
2023-08-10	6.140	6.380	6.080	6.380	6.380	7,767
2023-08-09	6.420	6.420	6.120	6.140	6.140	5,454
2023-08-08	6.180	6.400	6.180	6.400	6.400	3,327
2023-08-07	6.320	6.400	6.100	6.400	6.400	2,121
2023-08-04	6.320	6.420	6.320	6.420	6.420	848
2023-08-03	6.320	6.440	6.200	6.400	6.400	6,945
2023-08-02	6.420	6.440	6.200	6.440	6.440	10,124
2023-08-01	6.440	6.540	6.200	6.420	6.420	19,386
2023-07-31	6.500	6.500	6.180	6.400	6.400	13,824
2023-07-28	6.500	6.700	6.500	6.500	6.500	1,991
2023-07-27	6.840	6.840	6.500	6.500	6.500	5,898
2023-07-26	6.840	6.840	6.640	6.840	6.840	3,667
2023-07-25	6.680	6.860	6.620	6.840	6.840	8,059
2023-07-24	5.820	6.980	5.820	6.580	6.580	36,825
2023-07-21	6.000	6.020	5.800	5.800	5.800	6,563
2023-07-20	6.120	6.120	6.020	6.020	6.020	2,853
2023-07-19	6.300	6.300	6.100	6.120	6.120	4,020
2023-07-18	6.400	6.420	6.300	6.300	6.300	4,902
2023-07-17	6.600	6.600	6.400	6.500	6.500	6,050
2023-07-14	7.100	7.100	6.500	6.600	6.600	14,092
2023-07-13	7.000	7.240	6.620	7.100	7.100	23,417
2023-07-12	6.340	6.960	6.200	6.960	6.960	28,515
2023-07-11	6.200	6.280	6.140	6.280	6.280	1,596
2023-07-10	6.200	6.420	6.200	6.200	6.200	5,119
2023-07-07	6.540	6.640	6.180	6.360	6.360	11,701
2023-07-06	6.620	6.660	6.200	6.660	6.660	19,124
2023-07-05	6.300	6.660	6.200	6.660	6.660	4,439
2023-07-04	6.980	6.980	6.300	6.420	6.420	14,645
2023-07-03	7.000	7.100	6.600	7.000	7.000	23,963
2023-06-30	6.860	7.060	6.160	6.980	6.980	41,111
2023-06-29	8.500	8.500	5.500	6.860	6.860	38,867
2023-06-28	5.400	5.440	5.120	5.440	5.440	6,670
2023-06-27	4.960	5.380	4.320	5.380	5.380	2,804
2023-06-26	4.600	5.000	4.210	4.960	4.960	9,874
2023-06-22	4.600	4.700	4.310	4.600	4.600	6,458
2023-06-21	4.650	4.650	4.350	4.560	4.560	9,097
2023-06-20	4.600	4.860	4.360	4.650	4.650	590
2023-06-19	4.600	4.630	4.260	4.500	4.500	4,441

← NewerPage 14 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.