White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.960 | 7.960 | 6.960 | 7.840 | 7.840 | 155,746 |
| 2025-02-13 | 7.040 | 7.240 | 6.940 | 7.120 | 7.120 | 41,470 |
| 2025-02-12 | 7.540 | 7.540 | 7.220 | 7.380 | 7.380 | 37,005 |
| 2025-02-11 | 7.520 | 7.520 | 7.300 | 7.500 | 7.500 | 28,332 |
| 2025-02-10 | 7.400 | 7.640 | 7.260 | 7.520 | 7.520 | 73,422 |
| 2025-02-07 | 7.700 | 8.000 | 7.500 | 7.800 | 7.800 | 109,186 |
| 2025-02-06 | 7.680 | 7.680 | 7.200 | 7.660 | 7.660 | 97,622 |
| 2025-02-05 | 7.860 | 7.920 | 7.540 | 7.680 | 7.680 | 68,332 |
| 2025-02-04 | 7.300 | 7.780 | 7.300 | 7.780 | 7.780 | 193,015 |
| 2025-02-03 | 7.100 | 7.400 | 7.040 | 7.280 | 7.280 | 138,476 |
| 2025-01-31 | 6.900 | 7.060 | 6.820 | 7.060 | 7.060 | 12,624 |
| 2025-01-30 | 6.960 | 6.980 | 6.820 | 6.900 | 6.900 | 22,439 |
| 2025-01-29 | 6.920 | 6.960 | 6.720 | 6.960 | 6.960 | 11,399 |
| 2025-01-28 | 6.580 | 7.180 | 6.420 | 6.940 | 6.940 | 54,477 |
| 2025-01-27 | 6.860 | 6.980 | 6.440 | 6.580 | 6.580 | 34,476 |
| 2025-01-24 | 6.940 | 7.000 | 6.860 | 6.980 | 6.980 | 14,172 |
| 2025-01-23 | 7.000 | 7.080 | 6.640 | 7.040 | 7.040 | 44,393 |
| 2025-01-22 | 7.120 | 7.120 | 6.800 | 7.100 | 7.100 | 70,971 |
| 2025-01-21 | 7.000 | 7.140 | 6.920 | 7.080 | 7.080 | 65,808 |
| 2025-01-20 | 7.000 | 7.280 | 7.000 | 7.260 | 7.260 | 25,114 |
| 2025-01-17 | 7.360 | 7.360 | 7.000 | 7.080 | 7.080 | 23,360 |
| 2025-01-16 | 6.860 | 7.480 | 6.860 | 7.280 | 7.280 | 53,009 |
| 2025-01-15 | 6.880 | 7.000 | 6.800 | 6.980 | 6.980 | 14,271 |
| 2025-01-14 | 7.080 | 7.080 | 6.880 | 7.020 | 7.020 | 13,697 |
| 2025-01-13 | 7.100 | 7.100 | 6.880 | 7.080 | 7.080 | 5,979 |
| 2025-01-10 | 7.140 | 7.140 | 6.900 | 7.100 | 7.100 | 10,523 |
| 2025-01-09 | 7.100 | 7.260 | 6.900 | 7.140 | 7.140 | 12,604 |
| 2025-01-08 | 6.640 | 7.300 | 6.400 | 7.020 | 7.020 | 98,687 |
| 2025-01-07 | 6.160 | 6.640 | 6.140 | 6.640 | 6.640 | 19,508 |
| 2025-01-03 | 6.120 | 6.200 | 5.980 | 6.200 | 6.200 | 15,136 |
| 2025-01-02 | 6.240 | 6.240 | 6.040 | 6.120 | 6.120 | 16,467 |
| 2024-12-30 | 5.900 | 6.240 | 5.900 | 6.180 | 6.180 | 22,744 |
| 2024-12-27 | 5.980 | 6.280 | 5.900 | 6.000 | 6.000 | 32,946 |
| 2024-12-23 | 6.000 | 6.140 | 6.000 | 6.100 | 6.100 | 22,753 |
| 2024-12-20 | 6.100 | 6.120 | 5.820 | 6.060 | 6.060 | 27,637 |
| 2024-12-19 | 5.880 | 6.100 | 5.800 | 6.100 | 6.100 | 17,860 |
| 2024-12-18 | 5.800 | 6.080 | 5.700 | 6.080 | 6.080 | 39,164 |
| 2024-12-17 | 5.880 | 5.900 | 5.700 | 5.820 | 5.820 | 25,873 |
| 2024-12-16 | 5.980 | 5.980 | 5.720 | 5.880 | 5.880 | 5,023 |
| 2024-12-13 | 5.960 | 6.000 | 5.780 | 5.980 | 5.980 | 12,441 |
| 2024-12-12 | 5.880 | 6.000 | 5.800 | 5.820 | 5.820 | 13,911 |
| 2024-12-11 | 5.820 | 5.900 | 5.700 | 5.740 | 5.740 | 8,425 |
| 2024-12-10 | 5.800 | 5.900 | 5.800 | 5.820 | 5.820 | 71,404 |
| 2024-12-09 | 5.880 | 5.880 | 5.700 | 5.800 | 5.800 | 23,727 |
| 2024-12-06 | 5.820 | 5.920 | 5.700 | 5.900 | 5.900 | 46,372 |
| 2024-12-05 | 5.600 | 5.920 | 5.420 | 5.920 | 5.920 | 55,001 |
| 2024-12-04 | 5.800 | 5.800 | 5.400 | 5.600 | 5.600 | 28,485 |
| 2024-12-03 | 5.500 | 5.800 | 5.100 | 5.580 | 5.580 | 78,044 |
| 2024-12-02 | 5.920 | 5.960 | 5.660 | 5.820 | 5.820 | 23,709 |
| 2024-11-29 | 5.980 | 5.980 | 5.820 | 5.960 | 5.960 | 4,119 |
| 2024-11-28 | 6.000 | 6.180 | 5.900 | 5.940 | 5.940 | 13,912 |
| 2024-11-27 | 6.160 | 6.300 | 6.020 | 6.180 | 6.180 | 8,866 |
| 2024-11-26 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 14,272 |
| 2024-11-25 | 6.280 | 6.540 | 6.260 | 6.380 | 6.380 | 21,615 |
| 2024-11-22 | 5.840 | 6.880 | 5.840 | 6.260 | 6.260 | 30,248 |
| 2024-11-21 | 5.920 | 6.000 | 5.820 | 6.000 | 6.000 | 9,695 |
| 2024-11-20 | 6.620 | 6.860 | 5.240 | 6.100 | 6.100 | 117,446 |
| 2024-11-19 | 5.100 | 7.960 | 5.100 | 6.500 | 6.500 | 354,656 |
| 2024-11-18 | 4.530 | 5.100 | 4.530 | 5.100 | 5.100 | 123,066 |
| 2024-11-15 | 4.490 | 4.590 | 4.410 | 4.540 | 4.540 | 48,259 |
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.