White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.300	24.900	23.200	23.800	23.800	95,423
2025-10-31	24.200	25.200	23.500	24.100	24.100	103,191
2025-10-30	23.200	24.500	22.800	24.200	24.200	93,930
2025-10-29	22.900	23.000	21.200	23.000	23.000	100,923
2025-10-28	22.700	23.000	21.800	22.300	22.300	122,329
2025-10-27	21.900	24.400	21.200	22.700	22.700	268,709
2025-10-24	20.000	21.800	19.850	21.800	21.800	162,892
2025-10-23	18.500	20.000	18.100	19.850	19.850	116,421
2025-10-22	18.450	18.600	18.000	18.350	18.350	169,545
2025-10-21	18.650	18.650	17.800	18.400	18.400	33,863
2025-10-20	18.500	18.500	17.900	18.450	18.450	85,373
2025-10-17	18.000	18.300	17.400	18.050	18.050	49,065
2025-10-16	17.500	18.250	17.450	18.000	18.000	48,407
2025-10-15	18.150	18.150	17.150	17.300	17.300	57,750
2025-10-14	18.650	18.650	17.550	17.900	17.900	65,092
2025-10-13	18.000	19.000	18.000	18.600	18.600	123,681
2025-10-10	18.000	18.350	17.500	17.950	17.950	64,727
2025-10-09	17.550	18.150	17.250	17.600	17.600	37,421
2025-10-08	17.650	18.300	17.100	17.450	17.450	44,130
2025-10-07	18.200	18.850	17.300	17.750	17.750	92,897
2025-10-06	19.550	19.700	17.950	18.200	18.200	154,699
2025-10-03	18.650	20.700	18.650	19.550	19.550	163,786
2025-10-02	20.100	20.500	18.200	18.950	18.950	102,322
2025-10-01	19.850	20.400	19.000	19.750	19.750	148,645
2025-09-30	19.200	20.400	19.050	19.600	19.600	202,175
2025-09-29	15.650	19.200	15.500	19.000	19.000	197,556
2025-09-26	16.350	16.350	15.650	15.750	15.750	47,733
2025-09-25	16.850	16.900	15.800	16.200	16.200	78,634
2025-09-24	16.400	16.900	16.050	16.900	16.900	72,447
2025-09-23	16.350	16.400	16.000	16.400	16.400	72,493
2025-09-22	16.850	17.000	16.150	16.550	16.550	66,011
2025-09-19	16.700	16.900	16.200	16.850	16.850	37,626
2025-09-18	15.700	17.000	15.550	16.750	16.750	68,418
2025-09-17	16.600	17.100	16.150	16.300	16.300	79,394
2025-09-16	17.100	17.400	16.350	16.850	16.850	118,767
2025-09-15	18.050	18.500	16.700	16.950	16.950	137,771
2025-09-12	15.950	18.700	15.700	17.900	17.900	208,496
2025-09-11	17.250	17.250	15.950	16.100	16.100	186,820
2025-09-10	18.000	18.300	17.050	17.450	17.450	190,739
2025-09-09	18.500	19.400	17.600	18.400	18.400	132,540
2025-09-08	19.950	20.300	18.350	18.500	18.500	224,185
2025-09-05	20.300	21.300	18.850	19.950	19.950	309,410
2025-09-04	19.450	20.700	19.250	20.300	20.300	230,269
2025-09-03	18.850	19.400	18.850	19.250	19.250	119,554
2025-09-02	18.000	19.450	18.000	18.800	18.800	154,602
2025-09-01	17.450	18.500	16.950	18.500	18.500	149,060
2025-08-29	17.350	17.900	16.950	17.400	17.400	112,870
2025-08-28	16.400	17.300	16.100	17.050	17.050	75,858
2025-08-27	15.850	16.550	15.750	16.000	16.000	51,540
2025-08-26	16.200	16.700	15.700	15.900	15.900	63,814
2025-08-25	16.950	16.950	16.250	16.450	16.450	78,024
2025-08-22	16.950	17.500	16.500	17.000	17.000	86,324
2025-08-21	15.150	16.850	15.150	16.450	16.450	154,594
2025-08-20	16.050	16.600	14.700	15.150	15.150	189,083
2025-08-19	17.350	17.350	15.800	16.350	16.350	147,610
2025-08-18	16.800	17.800	15.650	17.000	17.000	176,829
2025-08-15	18.450	19.000	16.200	16.900	16.900	217,922
2025-08-14	19.400	19.400	17.400	18.650	18.650	260,593
2025-08-13	17.850	19.500	17.750	19.450	19.450	458,393
2025-08-12	17.350	18.250	16.200	17.850	17.850	293,541

← NewerPage 5 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.