White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.300	0.319	0.300	0.310	4.650	1,020
2022-12-20	0.299	0.324	0.299	0.324	4.860	823
2022-12-19	0.327	0.327	0.327	0.327	4.905	0
2022-12-16	0.327	0.327	0.327	0.327	4.905	0
2022-12-15	0.330	0.330	0.300	0.327	4.905	6,098
2022-12-14	0.276	0.331	0.276	0.330	4.950	18,136
2022-12-13	0.300	0.319	0.300	0.300	4.500	5,388
2022-12-12	0.281	0.300	0.281	0.300	4.500	2,224
2022-12-09	0.297	0.323	0.273	0.286	4.290	1,925
2022-12-08	0.294	0.318	0.294	0.297	4.455	6,897
2022-12-07	0.304	0.304	0.304	0.304	4.560	0
2022-12-06	0.309	0.336	0.304	0.304	4.560	3,777
2022-12-05	0.321	0.321	0.301	0.309	4.635	4,433
2022-12-02	0.294	0.294	0.294	0.294	4.410	0
2022-12-01	0.305	0.306	0.280	0.294	4.410	1,450
2022-11-30	0.319	0.319	0.300	0.307	4.605	5,159
2022-11-29	0.328	0.331	0.320	0.320	4.800	11,391
2022-11-28	0.339	0.349	0.320	0.332	4.980	4,476
2022-11-25	0.340	0.340	0.323	0.339	5.085	2,782
2022-11-24	0.330	0.346	0.319	0.322	4.830	3,121
2022-11-23	0.350	0.350	0.318	0.342	5.130	4,930
2022-11-22	0.310	0.350	0.310	0.350	5.250	2,436
2022-11-21	0.310	0.310	0.310	0.310	4.650	0
2022-11-18	0.310	0.310	0.310	0.310	4.650	0
2022-11-17	0.311	0.327	0.310	0.310	4.650	5,815
2022-11-16	0.312	0.320	0.306	0.310	4.650	2,291
2022-11-15	0.330	0.330	0.300	0.312	4.680	2,211
2022-11-14	0.308	0.330	0.281	0.330	4.950	22,241
2022-11-11	0.315	0.320	0.289	0.309	4.635	11,543
2022-11-10	0.300	0.316	0.300	0.315	4.725	5,053
2022-11-09	0.303	0.320	0.300	0.300	4.500	11,099
2022-11-08	0.308	0.320	0.290	0.310	4.650	3,420
2022-11-07	0.300	0.307	0.263	0.307	4.605	18,314
2022-11-04	0.327	0.330	0.306	0.329	4.935	2,324
2022-11-03	0.340	0.360	0.310	0.331	4.965	30,972
2022-11-02	0.306	0.346	0.306	0.340	5.100	4,909
2022-11-01	0.337	0.366	0.334	0.346	5.190	4,478
2022-10-31	0.352	0.377	0.332	0.377	5.655	10,529
2022-10-28	0.355	0.379	0.355	0.356	5.340	7,521
2022-10-27	0.350	0.381	0.350	0.355	5.325	4,816
2022-10-26	0.377	0.377	0.350	0.351	5.265	8,430
2022-10-25	0.364	0.364	0.336	0.356	5.340	1,918
2022-10-24	0.340	0.379	0.314	0.369	5.535	5,276
2022-10-21	0.357	0.357	0.321	0.340	5.100	11,928
2022-10-20	0.357	0.357	0.314	0.357	5.355	4,655
2022-10-19	0.330	0.348	0.313	0.335	5.025	7,107
2022-10-18	0.336	0.357	0.328	0.353	5.295	11,325
2022-10-17	0.346	0.370	0.321	0.359	5.385	13,585
2022-10-14	0.352	0.379	0.321	0.328	4.920	11,573
2022-10-13	0.385	0.385	0.352	0.352	5.280	4,832
2022-10-12	0.339	0.389	0.339	0.379	5.685	6,873
2022-10-11	0.346	0.372	0.322	0.370	5.550	12,474
2022-10-10	0.328	0.346	0.312	0.345	5.175	10,178
2022-10-07	0.341	0.342	0.319	0.328	4.920	4,478
2022-10-06	0.330	0.368	0.330	0.340	5.100	13,866
2022-10-05	0.336	0.399	0.330	0.330	4.950	23,165
2022-10-04	0.348	0.370	0.315	0.336	5.040	17,907
2022-10-03	0.329	0.405	0.281	0.330	4.950	81,256
2022-09-30	0.250	0.700	0.240	0.347	5.205	516,578
2022-09-29	0.235	0.249	0.221	0.224	3.360	9,843

← NewerPage 17 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.