White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.100	15.300	14.560	15.100	15.100	24,854
2026-07-27	15.960	16.500	15.000	15.280	15.280	52,360
2026-07-24	16.160	16.200	15.500	15.960	15.960	33,375
2026-07-23	14.000	16.440	13.700	16.200	16.200	129,770
2026-07-22	14.360	14.480	13.920	14.480	14.480	15,292
2026-07-21	14.300	14.860	14.100	14.360	14.360	23,101
2026-07-20	12.800	14.440	12.760	14.300	14.300	52,009
2026-07-17	13.180	13.180	12.700	12.760	12.760	20,085
2026-07-16	13.160	13.420	12.760	12.900	12.900	28,646
2026-07-15	13.100	13.320	12.600	12.600	12.600	22,134
2026-07-14	12.900	13.280	12.500	13.100	13.100	35,474
2026-07-13	12.800	13.080	12.800	12.980	12.980	19,119
2026-07-10	13.400	13.400	12.700	13.080	13.080	32,485
2026-07-09	13.500	13.740	13.120	13.200	13.200	16,844
2026-07-08	13.700	13.780	13.220	13.500	13.500	27,865
2026-07-07	14.280	14.300	13.680	13.940	13.940	23,358
2026-07-06	13.800	14.400	13.620	14.140	14.140	59,201
2026-07-03	13.840	14.040	13.500	13.720	13.720	25,401
2026-07-02	13.940	13.940	13.420	13.820	13.820	38,391
2026-07-01	14.060	14.080	13.000	13.940	13.940	37,601
2026-06-30	14.000	14.400	13.800	14.040	14.040	21,613
2026-06-29	14.220	14.220	13.520	13.760	13.760	12,358
2026-06-26	14.360	14.980	14.000	14.020	14.020	18,087
2026-06-25	14.140	14.640	14.140	14.380	14.380	47,308
2026-06-24	13.900	14.280	13.580	14.280	14.280	15,808
2026-06-23	13.900	14.060	13.620	14.060	14.060	21,292
2026-06-22	14.000	14.160	13.880	14.000	14.000	10,228
2026-06-18	14.260	14.360	13.840	14.320	14.320	20,223
2026-06-17	14.000	14.320	13.800	14.260	14.260	18,603
2026-06-16	14.300	14.380	14.000	14.000	14.000	21,187
2026-06-15	14.380	14.500	14.040	14.380	14.380	33,323
2026-06-12	14.420	14.540	14.280	14.380	14.380	30,263
2026-06-11	14.360	14.360	13.920	14.200	14.200	13,035
2026-06-10	14.500	14.800	13.880	14.180	14.180	18,066
2026-06-09	14.300	14.500	13.600	13.860	13.860	48,869
2026-06-08	14.500	15.280	14.000	14.100	14.100	66,225
2026-06-05	14.380	14.620	14.060	14.060	14.060	39,455
2026-06-04	14.520	14.740	13.820	14.100	14.100	70,873
2026-06-03	14.460	14.900	13.840	14.400	14.400	60,360
2026-06-02	15.060	15.480	14.440	14.440	14.440	68,127
2026-06-01	15.580	16.320	14.640	15.100	15.100	124,442
2026-05-29	16.020	16.100	15.160	15.600	15.600	63,265
2026-05-28	15.900	15.980	14.920	15.500	15.500	107,122
2026-05-27	16.100	16.700	15.600	15.900	15.900	228,658
2026-05-26	17.720	17.940	16.500	16.900	16.900	120,706
2026-05-25	19.280	19.280	16.820	17.760	17.760	192,701
2026-05-22	19.620	19.820	18.300	19.280	19.280	152,209
2026-05-21	19.260	19.980	18.160	19.180	19.180	196,560
2026-05-20	19.920	20.550	18.000	19.100	19.100	323,620
2026-05-19	19.060	19.980	18.140	19.900	19.900	99,624
2026-05-18	20.350	20.800	18.820	19.040	19.040	167,275
2026-05-15	18.040	21.450	18.040	20.000	20.000	202,931
2026-05-13	19.880	20.000	17.560	17.900	17.900	100,247
2026-05-12	18.520	20.900	18.520	19.280	19.280	253,929
2026-05-11	16.500	18.500	16.500	18.500	18.500	172,332
2026-05-08	17.020	17.120	16.200	16.500	16.500	112,248
2026-05-07	15.420	17.400	15.420	16.900	16.900	208,793
2026-05-06	13.620	15.480	13.620	15.400	15.400	217,806
2026-05-05	13.800	13.880	13.200	13.500	13.500	45,737
2026-05-04	13.180	14.280	13.180	13.780	13.780	54,707

← NewerPage 2 of 5 · 251 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.