White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.080	13.460	12.500	13.460	13.460	49,362
2026-04-29	13.280	13.280	12.520	12.520	12.520	48,513
2026-04-28	13.620	14.440	13.280	13.280	13.280	26,579
2026-04-27	13.920	14.240	13.600	13.920	13.920	23,898
2026-04-24	14.320	14.480	13.920	13.920	13.920	24,392
2026-04-23	14.240	14.720	14.020	14.300	14.300	17,371
2026-04-22	14.740	14.860	14.160	14.340	14.340	37,226
2026-04-21	14.440	15.460	14.420	14.940	14.940	67,323
2026-04-20	13.620	14.480	13.620	14.460	14.460	66,098
2026-04-17	13.340	14.000	13.340	13.680	13.680	64,988
2026-04-16	14.300	15.380	12.240	13.320	13.320	390,405
2026-04-15	13.580	15.000	13.140	14.300	14.300	85,271
2026-04-14	13.740	13.740	13.260	13.580	13.580	52,262
2026-04-13	14.200	14.220	13.620	13.840	13.840	26,243
2026-04-10	14.440	14.800	14.200	14.220	14.220	72,276
2026-04-09	14.500	14.680	14.400	14.600	14.600	28,484
2026-04-08	14.700	14.700	14.500	14.500	14.500	24,749
2026-04-07	15.240	15.240	14.780	14.820	14.820	24,130
2026-04-02	15.350	15.650	15.150	15.300	15.300	13,943
2026-04-01	14.900	15.400	14.700	15.400	15.400	13,726
2026-03-31	15.000	15.200	14.700	15.000	15.000	10,650
2026-03-30	14.400	15.050	14.050	15.000	15.000	16,595
2026-03-27	14.650	14.700	14.000	14.450	14.450	21,895
2026-03-26	14.850	15.150	14.600	14.700	14.700	36,968
2026-03-25	15.650	15.650	14.850	15.250	15.250	13,712
2026-03-24	16.050	16.050	14.900	15.400	15.400	21,575
2026-03-23	15.000	15.700	14.700	15.700	15.700	33,746
2026-03-20	15.750	15.800	15.400	15.700	15.700	27,552
2026-03-19	15.550	15.900	15.250	15.800	15.800	36,290
2026-03-18	15.350	15.950	15.300	15.800	15.800	47,714
2026-03-17	15.700	15.700	15.250	15.700	15.700	6,459
2026-03-16	15.350	15.950	15.000	15.700	15.700	14,334
2026-03-13	15.650	16.650	15.650	15.950	15.950	28,172
2026-03-12	16.200	16.550	15.200	16.300	16.300	71,626
2026-03-11	15.700	16.050	15.050	15.900	15.900	61,590
2026-03-10	13.800	15.450	13.800	15.450	15.450	53,952
2026-03-09	13.450	13.850	13.200	13.800	13.800	56,361
2026-03-06	14.150	14.500	13.500	14.000	14.000	60,912
2026-03-05	14.050	15.350	13.000	14.600	14.600	165,185
2026-03-04	15.900	15.900	14.000	14.500	14.500	168,813
2026-03-03	16.550	16.600	15.450	15.700	15.700	53,788
2026-03-02	16.750	16.750	16.050	16.550	16.550	52,780
2026-02-27	16.550	16.750	15.850	16.750	16.750	33,608
2026-02-26	16.050	16.750	16.050	16.500	16.500	38,727
2026-02-25	15.950	16.600	15.900	16.400	16.400	30,021
2026-02-24	16.550	16.550	15.900	16.300	16.300	47,580
2026-02-23	16.450	16.900	16.250	16.650	16.650	51,605
2026-02-20	17.050	17.350	16.300	16.950	16.950	68,227
2026-02-19	17.300	17.550	16.400	17.000	17.000	24,600
2026-02-18	16.950	17.900	16.950	17.650	17.650	64,509
2026-02-17	17.250	17.250	16.450	17.000	17.000	20,355
2026-02-16	17.650	17.650	16.550	17.150	17.150	42,412
2026-02-13	17.900	18.450	17.200	17.750	17.750	142,947
2026-02-12	19.600	20.600	15.250	16.900	16.900	288,289
2026-02-11	18.600	19.700	18.350	19.550	19.550	62,314
2026-02-10	17.200	18.600	17.200	18.600	18.600	28,824
2026-02-09	17.200	17.450	16.900	17.450	17.450	29,859
2026-02-06	16.850	17.200	16.500	17.200	17.200	21,340
2026-02-05	17.350	17.350	16.450	16.900	16.900	23,640
2026-02-04	17.200	17.600	17.000	17.350	17.350	15,559

← NewerPage 3 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.