White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.080 | 6.300 | 6.080 | 6.260 | 6.260 | 20,629 |
| 2025-05-13 | 6.200 | 6.300 | 6.100 | 6.300 | 6.300 | 54,857 |
| 2025-05-12 | 6.200 | 6.400 | 5.960 | 6.300 | 6.300 | 58,480 |
| 2025-05-09 | 6.320 | 6.320 | 6.020 | 6.280 | 6.280 | 25,267 |
| 2025-05-08 | 6.300 | 6.460 | 6.200 | 6.320 | 6.320 | 38,727 |
| 2025-05-07 | 6.280 | 6.360 | 6.020 | 6.300 | 6.300 | 93,103 |
| 2025-05-06 | 6.200 | 6.680 | 6.140 | 6.260 | 6.260 | 57,101 |
| 2025-05-05 | 6.240 | 6.500 | 6.000 | 6.240 | 6.240 | 119,866 |
| 2025-05-02 | 6.520 | 6.820 | 6.260 | 6.500 | 6.500 | 108,935 |
| 2025-04-30 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 20,403 |
| 2025-04-29 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 17,987 |
| 2025-04-28 | 6.680 | 6.880 | 6.540 | 6.700 | 6.700 | 19,200 |
| 2025-04-25 | 6.780 | 6.960 | 6.600 | 6.800 | 6.800 | 24,150 |
| 2025-04-24 | 7.000 | 7.280 | 6.600 | 6.800 | 6.800 | 62,859 |
| 2025-04-23 | 7.280 | 7.280 | 6.680 | 7.000 | 7.000 | 89,001 |
| 2025-04-22 | 7.240 | 7.300 | 6.660 | 7.000 | 7.000 | 103,259 |
| 2025-04-17 | 6.800 | 6.900 | 6.300 | 6.900 | 6.900 | 20,984 |
| 2025-04-16 | 6.600 | 6.680 | 6.400 | 6.660 | 6.660 | 15,326 |
| 2025-04-15 | 6.700 | 6.700 | 6.180 | 6.540 | 6.540 | 8,158 |
| 2025-04-14 | 6.060 | 6.580 | 6.060 | 6.300 | 6.300 | 52,666 |
| 2025-04-11 | 5.580 | 6.340 | 5.580 | 6.060 | 6.060 | 54,210 |
| 2025-04-10 | 6.280 | 6.580 | 6.140 | 6.140 | 6.140 | 14,456 |
| 2025-04-09 | 6.360 | 6.540 | 5.960 | 6.140 | 6.140 | 37,331 |
| 2025-04-08 | 5.700 | 6.800 | 5.700 | 6.520 | 6.520 | 30,508 |
| 2025-04-07 | 6.000 | 6.000 | 5.400 | 5.700 | 5.700 | 154,182 |
| 2025-04-04 | 6.460 | 6.560 | 5.980 | 6.560 | 6.560 | 55,565 |
| 2025-04-03 | 6.460 | 6.520 | 6.160 | 6.520 | 6.520 | 74,125 |
| 2025-04-02 | 6.880 | 6.880 | 6.260 | 6.700 | 6.700 | 12,364 |
| 2025-04-01 | 6.860 | 6.900 | 6.260 | 6.640 | 6.640 | 31,995 |
| 2025-03-31 | 7.220 | 7.220 | 6.680 | 6.980 | 6.980 | 52,330 |
| 2025-03-28 | 7.480 | 7.480 | 7.240 | 7.440 | 7.440 | 15,433 |
| 2025-03-27 | 7.560 | 7.700 | 7.260 | 7.480 | 7.480 | 39,619 |
| 2025-03-26 | 7.400 | 7.780 | 7.360 | 7.740 | 7.740 | 57,302 |
| 2025-03-25 | 7.220 | 7.400 | 7.120 | 7.400 | 7.400 | 27,334 |
| 2025-03-24 | 7.160 | 7.400 | 7.020 | 7.380 | 7.380 | 25,974 |
| 2025-03-21 | 7.160 | 7.220 | 7.000 | 7.220 | 7.220 | 58,440 |
| 2025-03-20 | 6.940 | 7.220 | 6.640 | 7.180 | 7.180 | 37,724 |
| 2025-03-19 | 6.520 | 6.940 | 6.500 | 6.900 | 6.900 | 14,853 |
| 2025-03-18 | 6.780 | 6.900 | 6.600 | 6.860 | 6.860 | 42,075 |
| 2025-03-17 | 6.640 | 6.940 | 6.460 | 6.940 | 6.940 | 12,486 |
| 2025-03-14 | 7.060 | 7.060 | 6.500 | 6.800 | 6.800 | 31,972 |
| 2025-03-13 | 7.480 | 7.900 | 6.520 | 7.000 | 7.000 | 57,671 |
| 2025-03-12 | 6.380 | 7.500 | 6.120 | 7.300 | 7.300 | 97,320 |
| 2025-03-11 | 6.180 | 6.440 | 6.000 | 6.200 | 6.200 | 44,273 |
| 2025-03-10 | 6.080 | 6.580 | 6.080 | 6.360 | 6.360 | 54,491 |
| 2025-03-07 | 6.300 | 6.820 | 6.200 | 6.300 | 6.300 | 26,628 |
| 2025-03-06 | 6.860 | 6.860 | 6.100 | 6.460 | 6.460 | 104,909 |
| 2025-03-05 | 6.760 | 6.880 | 6.300 | 6.880 | 6.880 | 85,899 |
| 2025-03-04 | 6.460 | 6.600 | 6.300 | 6.520 | 6.520 | 43,062 |
| 2025-03-03 | 6.560 | 6.960 | 6.260 | 6.580 | 6.580 | 76,472 |
| 2025-02-28 | 6.800 | 6.980 | 6.440 | 6.980 | 6.980 | 68,239 |
| 2025-02-27 | 6.640 | 6.980 | 6.380 | 6.980 | 6.980 | 70,854 |
| 2025-02-26 | 6.700 | 6.980 | 6.200 | 6.620 | 6.620 | 102,156 |
| 2025-02-25 | 6.700 | 7.260 | 6.140 | 6.780 | 6.780 | 62,830 |
| 2025-02-24 | 6.780 | 6.920 | 6.520 | 6.700 | 6.700 | 100,904 |
| 2025-02-21 | 7.180 | 7.260 | 6.760 | 6.860 | 6.860 | 95,877 |
| 2025-02-20 | 7.460 | 7.480 | 6.500 | 7.080 | 7.080 | 130,960 |
| 2025-02-19 | 7.400 | 7.580 | 6.860 | 7.300 | 7.300 | 82,068 |
| 2025-02-18 | 7.620 | 7.640 | 7.240 | 7.300 | 7.300 | 28,968 |
| 2025-02-17 | 7.800 | 7.800 | 7.520 | 7.640 | 7.640 | 68,949 |
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.