White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.235	0.249	0.221	0.224	3.360	9,843
2022-09-28	0.240	0.250	0.233	0.245	3.675	13,496
2022-09-27	0.250	0.260	0.226	0.240	3.600	3,952
2022-09-26	0.267	0.270	0.250	0.250	3.750	9,968
2022-09-23	0.265	0.270	0.262	0.269	4.035	8,301
2022-09-22	0.280	0.284	0.264	0.265	3.975	6,822
2022-09-21	0.290	0.299	0.261	0.288	4.320	6,349
2022-09-20	0.289	0.322	0.281	0.290	4.350	3,408
2022-09-19	0.310	0.318	0.271	0.289	4.335	7,384
2022-09-16	0.327	0.330	0.310	0.310	4.650	9,051
2022-09-15	0.305	0.336	0.305	0.336	5.040	8,861
2022-09-14	0.300	0.320	0.300	0.305	4.575	10,405
2022-09-13	0.333	0.333	0.290	0.320	4.800	9,551
2022-09-12	0.294	0.340	0.294	0.334	5.010	9,515
2022-09-09	0.324	0.324	0.290	0.294	4.410	10,980
2022-09-08	0.332	0.332	0.298	0.322	4.830	2,095
2022-09-07	0.290	0.334	0.286	0.327	4.905	1,607
2022-09-06	0.310	0.320	0.290	0.290	4.350	5,377
2022-09-05	0.318	0.318	0.282	0.310	4.650	6,416
2022-09-02	0.328	0.328	0.311	0.318	4.770	11,820
2022-09-01	0.347	0.347	0.320	0.328	4.920	21,009
2022-08-31	0.368	0.368	0.302	0.345	5.175	13,922
2022-08-30	0.330	0.370	0.330	0.368	5.520	3,950
2022-08-29	0.378	0.378	0.326	0.350	5.250	5,611
2022-08-26	0.405	0.405	0.331	0.379	5.685	10,371
2022-08-25	0.379	0.410	0.327	0.405	6.075	8,724
2022-08-24	0.343	0.380	0.335	0.380	5.700	1,869
2022-08-23	0.356	0.389	0.327	0.342	5.130	4,931
2022-08-22	0.301	0.379	0.301	0.357	5.355	6,564
2022-08-19	0.380	0.402	0.370	0.390	5.850	4,665
2022-08-18	0.379	0.404	0.370	0.400	6.000	4,463
2022-08-17	0.376	0.406	0.376	0.379	5.685	1,655
2022-08-16	0.400	0.400	0.375	0.376	5.640	4,354
2022-08-15	0.410	0.410	0.356	0.400	6.000	6,552
2022-08-12	0.410	0.411	0.381	0.410	6.150	4,159
2022-08-11	0.405	0.405	0.375	0.404	6.060	3,479
2022-08-10	0.427	0.427	0.390	0.391	5.865	2,917
2022-08-09	0.410	0.428	0.390	0.390	5.850	8,812
2022-08-08	0.393	0.425	0.370	0.410	6.150	12,907
2022-08-05	0.400	0.401	0.355	0.392	5.880	8,186
2022-08-04	0.365	0.429	0.365	0.401	6.015	25,377
2022-08-03	0.382	0.382	0.352	0.363	5.445	4,823
2022-08-02	0.324	0.398	0.324	0.368	5.520	23,712
2022-08-01	0.355	0.362	0.330	0.345	5.175	7,828
2022-07-29	0.367	0.375	0.333	0.355	5.325	10,757
2022-07-28	0.316	0.375	0.316	0.367	5.505	22,331
2022-07-27	0.298	0.350	0.287	0.344	5.160	33,281
2022-07-26	0.349	0.349	0.280	0.298	4.470	9,606
2022-07-25	0.290	0.296	0.276	0.291	4.365	10,863
2022-07-22	0.300	0.300	0.274	0.290	4.350	19,184
2022-07-21	0.295	0.300	0.282	0.300	4.500	4,920
2022-07-20	0.300	0.310	0.292	0.295	4.425	17,912
2022-07-19	0.313	0.317	0.300	0.310	4.650	14,124
2022-07-18	0.339	0.348	0.280	0.313	4.695	34,591
2022-07-15	0.360	0.360	0.270	0.339	5.085	32,850
2022-07-14	0.370	0.410	0.332	0.360	5.400	32,786
2022-07-13	0.401	0.419	0.360	0.379	5.685	31,875
2022-07-12	0.459	0.470	0.380	0.400	6.000	23,766
2022-07-11	0.524	0.543	0.449	0.459	6.885	26,670
2022-07-08	0.580	0.660	0.500	0.524	7.860	30,284

← NewerPage 18 of 22 · 1,263 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.