White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.389	0.389	0.350	0.388	5.820	6,757
2023-03-16	0.392	0.434	0.318	0.372	5.580	32,166
2023-03-15	0.417	0.417	0.392	0.392	5.880	3,554
2023-03-14	0.390	0.420	0.390	0.417	6.255	2,209
2023-03-13	0.400	0.430	0.391	0.413	6.195	6,157
2023-03-10	0.441	0.442	0.400	0.400	6.000	5,685
2023-03-09	0.416	0.442	0.416	0.442	6.630	2,591
2023-03-08	0.398	0.440	0.398	0.430	6.450	3,894
2023-03-07	0.446	0.446	0.411	0.429	6.435	2,879
2023-03-06	0.411	0.459	0.395	0.447	6.705	27,662
2023-03-03	0.420	0.420	0.400	0.412	6.180	3,044
2023-03-02	0.429	0.429	0.400	0.400	6.000	8,309
2023-03-01	0.394	0.416	0.394	0.414	6.210	886
2023-02-28	0.400	0.430	0.392	0.392	5.880	15,491
2023-02-27	0.400	0.410	0.400	0.401	6.015	2,341
2023-02-24	0.413	0.413	0.380	0.400	6.000	3,438
2023-02-23	0.350	0.414	0.350	0.400	6.000	9,348
2023-02-22	0.400	0.400	0.400	0.400	6.000	0
2023-02-21	0.390	0.415	0.390	0.400	6.000	2,156
2023-02-20	0.383	0.429	0.380	0.410	6.150	1,868
2023-02-17	0.414	0.414	0.395	0.406	6.090	5,379
2023-02-16	0.420	0.426	0.395	0.414	6.210	4,532
2023-02-15	0.404	0.434	0.386	0.395	5.925	5,195
2023-02-14	0.428	0.428	0.428	0.428	6.420	0
2023-02-13	0.407	0.428	0.371	0.428	6.420	4,313
2023-02-10	0.400	0.420	0.396	0.407	6.105	3,351
2023-02-09	0.406	0.427	0.400	0.400	6.000	14,157
2023-02-08	0.409	0.412	0.381	0.406	6.090	18,384
2023-02-07	0.420	0.420	0.400	0.409	6.135	27,943
2023-02-06	0.426	0.445	0.418	0.432	6.480	1,766
2023-02-03	0.427	0.442	0.412	0.426	6.390	4,700
2023-02-02	0.414	0.440	0.413	0.427	6.405	17,101
2023-02-01	0.413	0.447	0.404	0.413	6.195	12,591
2023-01-31	0.415	0.444	0.415	0.433	6.495	21,256
2023-01-30	0.446	0.446	0.415	0.415	6.225	19,202
2023-01-27	0.464	0.475	0.411	0.446	6.690	9,773
2023-01-26	0.450	0.489	0.440	0.464	6.960	20,221
2023-01-25	0.536	0.536	0.435	0.449	6.735	61,718
2023-01-24	0.530	0.587	0.516	0.537	8.055	23,742
2023-01-23	0.515	0.610	0.450	0.530	7.950	170,105
2023-01-20	0.470	0.500	0.440	0.490	7.350	31,403
2023-01-19	0.408	0.486	0.408	0.470	7.050	48,558
2023-01-18	0.410	0.424	0.406	0.407	6.105	3,918
2023-01-17	0.424	0.424	0.424	0.424	6.360	0
2023-01-16	0.423	0.424	0.410	0.424	6.360	3,688
2023-01-13	0.401	0.428	0.372	0.423	6.345	8,290
2023-01-12	0.400	0.416	0.370	0.401	6.015	3,620
2023-01-11	0.404	0.404	0.380	0.400	6.000	12,252
2023-01-10	0.421	0.421	0.401	0.404	6.060	14,649
2023-01-09	0.420	0.440	0.410	0.424	6.360	3,038
2023-01-05	0.422	0.440	0.400	0.420	6.300	12,201
2023-01-04	0.451	0.451	0.451	0.451	6.765	0
2023-01-03	0.428	0.460	0.428	0.451	6.765	10,071
2023-01-02	0.477	0.477	0.428	0.454	6.810	8,493
2022-12-30	0.459	0.470	0.441	0.469	7.035	8,315
2022-12-29	0.483	0.483	0.440	0.459	6.885	31,240
2022-12-28	0.420	0.476	0.401	0.457	6.855	22,496
2022-12-27	0.415	0.439	0.390	0.420	6.300	17,223
2022-12-23	0.449	0.450	0.401	0.419	6.285	21,000
2022-12-22	0.340	0.641	0.340	0.420	6.300	329,254

← NewerPage 16 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.