White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 15.750 | 18.150 | 15.300 | 17.100 | 17.100 | 432,195 |
| 2025-08-08 | 15.000 | 15.800 | 13.750 | 15.700 | 15.700 | 238,997 |
| 2025-08-07 | 17.000 | 17.000 | 13.700 | 15.100 | 15.100 | 757,123 |
| 2025-08-06 | 16.000 | 18.850 | 15.700 | 17.000 | 17.000 | 1,397,357 |
| 2025-08-05 | 13.700 | 15.150 | 13.700 | 14.400 | 14.400 | 442,269 |
| 2025-08-04 | 9.500 | 13.700 | 9.500 | 13.500 | 13.500 | 920,252 |
| 2025-08-01 | 9.080 | 9.400 | 8.900 | 9.380 | 9.380 | 40,884 |
| 2025-07-31 | 8.900 | 9.080 | 8.560 | 9.000 | 9.000 | 23,004 |
| 2025-07-30 | 8.180 | 9.000 | 8.180 | 8.960 | 8.960 | 73,025 |
| 2025-07-29 | 8.000 | 8.160 | 8.000 | 8.060 | 8.060 | 17,879 |
| 2025-07-28 | 8.080 | 8.100 | 7.900 | 8.100 | 8.100 | 12,465 |
| 2025-07-25 | 8.200 | 8.200 | 8.060 | 8.080 | 8.080 | 8,122 |
| 2025-07-24 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 15,578 |
| 2025-07-23 | 7.960 | 8.080 | 7.660 | 8.060 | 8.060 | 10,947 |
| 2025-07-22 | 7.980 | 8.000 | 7.820 | 7.960 | 7.960 | 8,982 |
| 2025-07-21 | 7.300 | 8.040 | 7.220 | 8.040 | 8.040 | 45,272 |
| 2025-07-18 | 7.120 | 7.300 | 7.020 | 7.280 | 7.280 | 11,274 |
| 2025-07-17 | 7.160 | 7.280 | 6.900 | 7.200 | 7.200 | 29,152 |
| 2025-07-16 | 6.860 | 7.300 | 6.860 | 7.280 | 7.280 | 25,755 |
| 2025-07-15 | 6.880 | 7.000 | 6.600 | 7.000 | 7.000 | 42,669 |
| 2025-07-14 | 7.000 | 7.000 | 6.840 | 6.960 | 6.960 | 18,954 |
| 2025-07-11 | 6.900 | 7.100 | 6.880 | 7.100 | 7.100 | 8,878 |
| 2025-07-10 | 7.080 | 7.200 | 6.900 | 7.040 | 7.040 | 43,247 |
| 2025-07-09 | 7.000 | 7.080 | 6.900 | 7.080 | 7.080 | 32,392 |
| 2025-07-08 | 7.100 | 7.160 | 6.900 | 7.120 | 7.120 | 24,852 |
| 2025-07-07 | 7.280 | 7.380 | 6.840 | 6.900 | 6.900 | 73,441 |
| 2025-07-04 | 6.980 | 7.380 | 6.860 | 7.380 | 7.380 | 127,794 |
| 2025-07-03 | 6.600 | 7.140 | 6.440 | 7.080 | 7.080 | 131,990 |
| 2025-07-02 | 6.320 | 6.600 | 6.280 | 6.600 | 6.600 | 70,918 |
| 2025-07-01 | 6.180 | 6.400 | 6.180 | 6.400 | 6.400 | 27,738 |
| 2025-06-30 | 5.980 | 6.440 | 5.980 | 6.400 | 6.400 | 53,516 |
| 2025-06-27 | 6.200 | 6.300 | 6.200 | 6.280 | 6.280 | 9,665 |
| 2025-06-26 | 6.400 | 6.400 | 6.240 | 6.300 | 6.300 | 45,551 |
| 2025-06-25 | 6.480 | 6.500 | 6.280 | 6.440 | 6.440 | 20,212 |
| 2025-06-24 | 6.240 | 6.500 | 6.020 | 6.400 | 6.400 | 34,371 |
| 2025-06-23 | 6.140 | 6.240 | 6.000 | 6.200 | 6.200 | 33,815 |
| 2025-06-19 | 6.100 | 6.200 | 6.040 | 6.180 | 6.180 | 28,423 |
| 2025-06-18 | 6.180 | 6.180 | 6.060 | 6.100 | 6.100 | 14,346 |
| 2025-06-17 | 6.100 | 6.240 | 6.100 | 6.180 | 6.180 | 22,568 |
| 2025-06-16 | 6.300 | 6.300 | 6.100 | 6.180 | 6.180 | 48,031 |
| 2025-06-13 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 8,818 |
| 2025-06-12 | 6.160 | 6.300 | 6.100 | 6.260 | 6.260 | 27,051 |
| 2025-06-11 | 6.220 | 6.300 | 6.180 | 6.280 | 6.280 | 16,564 |
| 2025-06-10 | 6.300 | 6.300 | 6.060 | 6.220 | 6.220 | 67,909 |
| 2025-06-09 | 6.200 | 6.400 | 6.020 | 6.380 | 6.380 | 75,477 |
| 2025-06-05 | 5.940 | 6.360 | 5.920 | 6.280 | 6.280 | 85,700 |
| 2025-06-04 | 6.120 | 6.120 | 5.900 | 5.960 | 5.960 | 26,751 |
| 2025-06-03 | 6.160 | 6.160 | 6.000 | 6.100 | 6.100 | 49,893 |
| 2025-06-02 | 6.080 | 6.320 | 6.060 | 6.160 | 6.160 | 25,945 |
| 2025-05-30 | 6.100 | 6.200 | 6.060 | 6.160 | 6.160 | 19,113 |
| 2025-05-28 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 4,604 |
| 2025-05-27 | 6.200 | 6.200 | 6.020 | 6.080 | 6.080 | 6,077 |
| 2025-05-26 | 6.120 | 6.200 | 6.100 | 6.200 | 6.200 | 16,507 |
| 2025-05-23 | 6.280 | 6.280 | 6.100 | 6.240 | 6.240 | 38,156 |
| 2025-05-22 | 6.320 | 6.320 | 6.200 | 6.280 | 6.280 | 7,681 |
| 2025-05-21 | 6.080 | 6.400 | 6.080 | 6.320 | 6.320 | 78,793 |
| 2025-05-20 | 6.020 | 6.200 | 6.020 | 6.180 | 6.180 | 45,642 |
| 2025-05-19 | 6.280 | 6.280 | 6.000 | 6.100 | 6.100 | 60,754 |
| 2025-05-16 | 6.280 | 6.300 | 6.000 | 6.300 | 6.300 | 109,636 |
| 2025-05-15 | 6.120 | 6.280 | 6.000 | 6.280 | 6.280 | 61,443 |
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.