White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.050	17.600	17.000	17.450	17.450	23,477
2026-02-02	17.350	17.600	16.700	17.600	17.600	21,174
2026-01-30	17.700	17.800	17.250	17.600	17.600	21,371
2026-01-29	17.850	18.400	17.050	17.700	17.700	60,105
2026-01-28	17.150	18.000	17.000	17.650	17.650	44,156
2026-01-27	17.600	17.600	16.600	17.200	17.200	81,470
2026-01-26	19.200	19.700	17.500	17.900	17.900	79,123
2026-01-23	18.850	19.750	18.600	19.150	19.150	124,258
2026-01-22	17.950	19.250	17.900	18.400	18.400	132,934
2026-01-21	17.750	18.000	16.800	17.200	17.200	47,789
2026-01-20	16.100	18.000	15.550	17.650	17.650	69,378
2026-01-19	15.950	16.300	15.550	16.300	16.300	42,253
2026-01-16	16.300	16.900	16.100	16.500	16.500	20,842
2026-01-15	16.500	16.550	15.800	16.450	16.450	46,227
2026-01-14	17.150	17.300	16.550	16.700	16.700	33,172
2026-01-13	18.150	18.200	16.700	17.050	17.050	22,821
2026-01-12	17.650	18.000	16.000	18.000	18.000	88,451
2026-01-09	15.250	17.800	15.200	17.500	17.500	123,474
2026-01-08	15.200	15.500	14.750	15.400	15.400	60,869
2026-01-07	14.900	15.200	14.500	15.150	15.150	48,425
2026-01-05	15.550	15.550	14.400	15.300	15.300	109,663
2026-01-02	16.350	16.350	15.350	15.750	15.750	102,230
2025-12-30	16.250	16.350	15.850	16.350	16.350	21,854
2025-12-29	16.000	16.950	15.700	16.250	16.250	62,378
2025-12-23	15.750	16.500	15.350	16.200	16.200	33,678
2025-12-22	16.550	17.400	14.550	15.750	15.750	117,330
2025-12-19	17.250	17.250	16.350	17.000	17.000	26,998
2025-12-18	17.600	17.800	16.500	17.250	17.250	78,020
2025-12-17	18.050	18.750	17.250	17.650	17.650	71,406
2025-12-16	18.800	19.100	17.000	18.100	18.100	90,502
2025-12-15	19.400	19.500	18.750	19.050	19.050	31,098
2025-12-12	19.300	19.700	18.750	19.650	19.650	31,355
2025-12-11	18.950	19.400	18.700	19.300	19.300	39,724
2025-12-10	19.000	19.250	18.500	19.000	19.000	24,848
2025-12-09	18.900	19.250	18.500	19.250	19.250	26,893
2025-12-08	19.200	19.250	17.300	18.900	18.900	58,975
2025-12-05	18.700	19.850	18.200	19.200	19.200	72,807
2025-12-04	18.500	19.250	18.500	18.950	18.950	47,817
2025-12-03	17.050	18.600	16.800	18.600	18.600	50,512
2025-12-02	17.100	17.200	16.800	17.200	17.200	19,730
2025-12-01	17.250	17.300	16.600	17.150	17.150	55,997
2025-11-28	17.050	17.450	17.000	17.250	17.250	45,291
2025-11-27	17.300	17.500	16.200	17.150	17.150	127,545
2025-11-26	17.250	17.250	16.700	17.250	17.250	34,160
2025-11-25	16.850	17.650	16.700	17.300	17.300	36,935
2025-11-24	16.450	17.150	16.100	17.150	17.150	78,553
2025-11-21	17.000	17.500	16.450	16.850	16.850	96,882
2025-11-20	17.850	18.350	16.300	17.450	17.450	115,821
2025-11-19	17.750	18.600	17.550	17.950	17.950	42,152
2025-11-18	18.600	18.600	17.550	17.700	17.700	88,689
2025-11-17	19.550	19.550	18.650	18.650	18.650	69,123
2025-11-14	19.800	20.200	18.900	19.700	19.700	57,960
2025-11-13	18.300	20.000	18.300	19.900	19.900	86,215
2025-11-12	19.750	19.800	17.500	18.450	18.450	214,254
2025-11-11	21.900	21.900	19.750	20.000	20.000	238,967
2025-11-10	23.500	23.500	21.500	22.000	22.000	130,377
2025-11-07	22.000	24.500	22.000	23.400	23.400	102,213
2025-11-06	22.400	23.600	21.500	22.000	22.000	76,714
2025-11-05	26.000	26.000	20.800	22.400	22.400	364,789
2025-11-04	23.900	24.500	21.000	23.500	23.500	168,719

← NewerPage 4 of 22 · 1,261 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.