White Pearl Technology Group B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.490 | 4.590 | 4.410 | 4.540 | 4.540 | 48,259 |
| 2024-11-14 | 4.310 | 4.500 | 4.190 | 4.490 | 4.490 | 266,316 |
| 2024-11-13 | 4.290 | 4.440 | 4.210 | 4.320 | 4.320 | 74,308 |
| 2024-11-12 | 4.110 | 4.410 | 4.100 | 4.270 | 4.270 | 162,866 |
| 2024-11-11 | 3.810 | 4.120 | 3.810 | 4.120 | 4.120 | 80,542 |
| 2024-11-08 | 3.530 | 3.790 | 3.420 | 3.790 | 3.790 | 68,889 |
| 2024-11-07 | 3.410 | 3.570 | 3.410 | 3.570 | 3.570 | 14,618 |
| 2024-11-06 | 3.430 | 3.520 | 3.400 | 3.400 | 3.400 | 2,260 |
| 2024-11-05 | 3.430 | 3.520 | 3.420 | 3.510 | 3.510 | 17,565 |
| 2024-11-04 | 3.620 | 3.620 | 3.450 | 3.550 | 3.550 | 6,142 |
| 2024-11-01 | 3.630 | 3.630 | 3.510 | 3.520 | 3.520 | 1,829 |
| 2024-10-31 | 3.490 | 3.630 | 3.490 | 3.630 | 3.630 | 7,530 |
| 2024-10-30 | 3.480 | 3.610 | 3.480 | 3.520 | 3.520 | 11,147 |
| 2024-10-29 | 3.480 | 3.590 | 3.410 | 3.410 | 3.410 | 7,703 |
| 2024-10-28 | 3.490 | 3.590 | 3.430 | 3.590 | 3.590 | 13,209 |
| 2024-10-25 | 3.420 | 3.540 | 3.420 | 3.530 | 3.530 | 3,873 |
| 2024-10-24 | 3.430 | 3.540 | 3.430 | 3.440 | 3.440 | 3,311 |
| 2024-10-23 | 3.500 | 3.740 | 3.450 | 3.470 | 3.470 | 15,758 |
| 2024-10-22 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 5,444 |
| 2024-10-21 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 6,350 |
| 2024-10-18 | 3.310 | 3.740 | 3.210 | 3.470 | 3.470 | 46,321 |
| 2024-10-17 | 3.300 | 3.970 | 3.260 | 3.420 | 3.420 | 13,390 |
| 2024-10-16 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 9,737 |
| 2024-10-15 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 2,875 |
| 2024-10-14 | 3.560 | 3.560 | 3.210 | 3.340 | 3.340 | 20,430 |
| 2024-10-11 | 3.480 | 3.560 | 3.420 | 3.560 | 3.560 | 11,322 |
| 2024-10-10 | 3.420 | 3.460 | 3.300 | 3.460 | 3.460 | 45,766 |
| 2024-10-09 | 3.650 | 3.700 | 3.430 | 3.430 | 3.430 | 104,979 |
| 2024-10-08 | 3.650 | 3.660 | 3.610 | 3.660 | 3.660 | 22,394 |
| 2024-10-07 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 542 |
| 2024-10-04 | 3.750 | 3.850 | 3.670 | 3.730 | 3.730 | 33,431 |
| 2024-10-03 | 3.700 | 3.850 | 3.700 | 3.830 | 3.830 | 11,763 |
| 2024-10-02 | 3.800 | 3.800 | 3.700 | 3.790 | 3.790 | 6,002 |
| 2024-10-01 | 3.950 | 4.060 | 3.850 | 3.850 | 3.850 | 19,332 |
| 2024-09-30 | 4.150 | 4.150 | 3.940 | 4.030 | 4.030 | 16,842 |
| 2024-09-27 | 4.170 | 4.190 | 4.040 | 4.170 | 4.170 | 41,654 |
| 2024-09-26 | 4.250 | 4.250 | 4.110 | 4.170 | 4.170 | 16,487 |
| 2024-09-25 | 4.240 | 4.400 | 4.240 | 4.250 | 4.250 | 16,906 |
| 2024-09-24 | 4.000 | 4.300 | 4.000 | 4.240 | 4.240 | 44,129 |
| 2024-09-23 | 4.050 | 4.160 | 3.850 | 4.050 | 4.050 | 49,919 |
| 2024-09-20 | 3.770 | 4.060 | 3.670 | 4.050 | 4.050 | 33,286 |
| 2024-09-19 | 3.600 | 3.900 | 3.510 | 3.750 | 3.750 | 81,592 |
| 2024-09-18 | 3.590 | 3.610 | 3.530 | 3.600 | 3.600 | 4,919 |
| 2024-09-17 | 3.510 | 3.590 | 3.510 | 3.590 | 3.590 | 2,183 |
| 2024-09-16 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 3,132 |
| 2024-09-13 | 3.560 | 3.640 | 3.540 | 3.540 | 3.540 | 7,316 |
| 2024-09-12 | 3.500 | 3.640 | 3.480 | 3.640 | 3.640 | 60,295 |
| 2024-09-11 | 3.500 | 3.570 | 3.420 | 3.500 | 3.500 | 87,615 |
| 2024-09-10 | 3.560 | 3.590 | 3.500 | 3.570 | 3.570 | 57,887 |
| 2024-09-09 | 3.630 | 3.700 | 3.570 | 3.630 | 3.630 | 39,671 |
| 2024-09-06 | 3.740 | 3.810 | 3.510 | 3.630 | 3.630 | 55,589 |
| 2024-09-05 | 3.760 | 3.820 | 3.630 | 3.680 | 3.680 | 82,310 |
| 2024-09-04 | 3.900 | 3.930 | 3.790 | 3.850 | 3.850 | 22,233 |
| 2024-09-03 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 37,960 |
| 2024-09-02 | 3.850 | 4.040 | 3.850 | 3.900 | 3.900 | 44,047 |
| 2024-08-30 | 3.890 | 4.190 | 3.610 | 3.850 | 3.850 | 147,740 |
| 2024-08-29 | 3.580 | 4.000 | 3.580 | 3.760 | 3.760 | 30,270 |
| 2024-08-28 | 3.700 | 3.700 | 3.570 | 3.700 | 3.700 | 2,406 |
| 2024-08-27 | 3.740 | 3.770 | 3.600 | 3.700 | 3.700 | 11,875 |
| 2024-08-26 | 3.610 | 3.740 | 3.610 | 3.740 | 3.740 | 7,293 |
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.