White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.660	0.660	0.330	0.560	8.400	161,905
2022-07-06	0.527	0.589	0.514	0.547	8.199	56,355
2022-07-05	0.530	0.543	0.505	0.527	7.910	8,676
2022-07-04	0.527	0.544	0.497	0.525	7.873	17,340
2022-07-01	0.528	0.550	0.511	0.527	7.910	18,178
2022-06-30	0.525	0.556	0.516	0.528	7.919	6,511
2022-06-29	0.508	0.527	0.506	0.525	7.873	7,047
2022-06-28	0.466	0.527	0.466	0.508	7.612	25,891
2022-06-27	0.461	0.472	0.447	0.466	6.988	11,573
2022-06-23	0.458	0.481	0.442	0.461	6.913	13,218
2022-06-22	0.459	0.459	0.435	0.458	6.876	14,208
2022-06-21	0.456	0.459	0.442	0.459	6.885	31,341
2022-06-20	0.463	0.481	0.441	0.466	6.988	8,445
2022-06-17	0.422	0.491	0.422	0.450	6.755	18,775
2022-06-16	0.426	0.440	0.398	0.419	6.280	49,671
2022-06-15	0.466	0.466	0.410	0.440	6.606	23,705
2022-06-14	0.477	0.479	0.437	0.452	6.780	29,902
2022-06-13	0.482	0.497	0.443	0.458	6.870	23,752
2022-06-10	0.491	0.491	0.452	0.482	7.223	3,579
2022-06-09	0.473	0.494	0.467	0.491	7.367	47,824
2022-06-08	0.461	0.473	0.449	0.473	7.087	12,604
2022-06-07	0.456	0.463	0.448	0.458	6.870	21,583
2022-06-03	0.452	0.463	0.452	0.459	6.888	20,047
2022-06-02	0.460	0.467	0.455	0.462	6.934	8,362
2022-06-01	0.458	0.464	0.451	0.462	6.934	8,580
2022-05-31	0.459	0.461	0.447	0.457	6.852	3,688
2022-05-30	0.458	0.467	0.453	0.459	6.888	10,307
2022-05-27	0.457	0.470	0.438	0.458	6.870	25,095
2022-05-25	0.506	0.506	0.443	0.457	6.852	8,497
2022-05-24	0.467	0.467	0.422	0.441	6.608	24,041
2022-05-23	0.476	0.488	0.453	0.466	6.988	7,751
2022-05-20	0.450	0.482	0.447	0.476	7.141	13,070
2022-05-19	0.485	0.485	0.448	0.467	7.006	22,431
2022-05-18	0.482	0.500	0.452	0.485	7.277	41,134
2022-05-17	0.527	0.536	0.517	0.518	7.774	11,528
2022-05-16	0.518	0.533	0.515	0.527	7.910	21,089
2022-05-13	0.515	0.524	0.482	0.518	7.765	13,916
2022-05-12	0.498	0.517	0.459	0.482	7.232	40,955
2022-05-11	0.476	0.524	0.368	0.498	7.467	32,136
2022-05-10	0.454	0.482	0.452	0.458	6.870	16,967
2022-05-09	0.509	0.513	0.437	0.454	6.807	100,642
2022-05-06	0.518	0.527	0.503	0.523	7.838	15,885
2022-05-05	0.558	0.558	0.514	0.520	7.792	9,251
2022-05-04	0.528	0.530	0.504	0.530	7.946	14,296
2022-05-03	0.533	0.562	0.514	0.538	8.064	28,826
2022-05-02	0.535	0.542	0.518	0.533	7.991	13,218
2022-04-29	0.558	0.567	0.529	0.557	8.353	4,831
2022-04-28	0.573	0.573	0.513	0.558	8.362	21,658
2022-04-27	0.561	0.570	0.542	0.562	8.425	20,772
2022-04-26	0.564	0.567	0.544	0.561	8.407	10,622
2022-04-25	0.538	0.564	0.529	0.563	8.443	19,874
2022-04-22	0.527	0.558	0.497	0.538	8.073	75,645
2022-04-21	0.575	0.602	0.564	0.588	8.814	9,088
2022-04-20	0.582	0.582	0.564	0.575	8.624	7,238
2022-04-19	0.572	0.576	0.546	0.576	8.633	21,513
2022-04-14	0.576	0.579	0.547	0.572	8.579	10,472
2022-04-13	0.588	0.588	0.573	0.576	8.633	13,890
2022-04-12	0.573	0.587	0.573	0.587	8.805	6,894
2022-04-11	0.576	0.588	0.572	0.573	8.588	23,688
2022-04-08	0.590	0.590	0.573	0.576	8.642	16,997

← NewerPage 19 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.