White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.581	0.639	0.579	0.590	8.850	37,959
2022-04-06	0.558	0.600	0.558	0.581	8.714	21,157
2022-04-05	0.554	0.570	0.543	0.558	8.362	29,136
2022-04-04	0.564	0.564	0.544	0.554	8.317	18,130
2022-04-01	0.576	0.593	0.532	0.564	8.452	54,454
2022-03-31	0.642	0.642	0.545	0.573	8.588	53,698
2022-03-30	0.639	0.642	0.621	0.627	9.401	6,429
2022-03-29	0.612	0.639	0.612	0.633	9.492	13,075
2022-03-28	0.627	0.639	0.603	0.612	9.175	11,044
2022-03-25	0.630	0.630	0.615	0.627	9.401	15,895
2022-03-24	0.636	0.639	0.618	0.630	9.447	14,214
2022-03-23	0.627	0.639	0.615	0.636	9.537	7,497
2022-03-22	0.642	0.651	0.624	0.648	9.718	26,633
2022-03-21	0.621	0.657	0.609	0.642	9.627	41,132
2022-03-18	0.603	0.621	0.589	0.621	9.311	24,144
2022-03-17	0.633	0.633	0.594	0.603	9.040	40,665
2022-03-16	0.612	0.654	0.612	0.636	9.537	43,409
2022-03-15	0.562	0.621	0.542	0.612	9.175	38,014
2022-03-14	0.576	0.576	0.541	0.562	8.430	8,667
2022-03-11	0.562	0.576	0.541	0.576	8.633	17,652
2022-03-10	0.547	0.565	0.536	0.562	8.430	25,198
2022-03-09	0.550	0.559	0.527	0.547	8.204	39,034
2022-03-08	0.558	0.559	0.524	0.550	8.249	50,342
2022-03-07	0.570	0.570	0.512	0.564	8.452	69,771
2022-03-04	0.600	0.600	0.567	0.573	8.588	57,523
2022-03-03	0.633	0.633	0.600	0.600	8.995	39,101
2022-03-02	0.612	0.618	0.573	0.600	8.995	33,114
2022-03-01	0.633	0.642	0.600	0.612	9.175	45,440
2022-02-28	0.603	0.642	0.598	0.633	9.492	63,961
2022-02-25	0.559	0.642	0.559	0.642	9.627	43,035
2022-02-24	0.506	0.594	0.506	0.556	8.339	146,799
2022-02-23	0.663	0.663	0.558	0.609	9.130	93,296
2022-02-22	0.645	0.708	0.609	0.663	9.944	45,162
2022-02-21	0.699	0.699	0.645	0.684	10.260	35,343
2022-02-18	0.729	0.729	0.690	0.702	10.531	34,160
2022-02-17	0.738	0.768	0.693	0.732	10.983	26,294
2022-02-16	0.699	0.729	0.678	0.726	10.893	48,898
2022-02-15	0.702	0.705	0.663	0.705	10.577	19,922
2022-02-14	0.702	0.717	0.639	0.702	10.531	45,090
2022-02-11	0.744	0.753	0.711	0.720	10.803	34,695
2022-02-10	0.723	0.750	0.723	0.744	11.164	8,438
2022-02-09	0.726	0.741	0.723	0.723	10.848	22,773
2022-02-08	0.738	0.747	0.723	0.726	10.893	16,796
2022-02-07	0.732	0.756	0.723	0.738	11.074	24,451
2022-02-04	0.738	0.750	0.717	0.732	10.983	21,368
2022-02-03	0.753	0.759	0.723	0.738	11.074	16,251
2022-02-02	0.735	0.765	0.735	0.753	11.300	33,312
2022-02-01	0.753	0.756	0.714	0.732	10.983	61,904
2022-01-31	0.802	0.832	0.771	0.793	11.887	101,445
2022-01-28	0.723	0.784	0.702	0.777	11.661	53,792
2022-01-27	0.741	0.741	0.684	0.723	10.848	58,649
2022-01-26	0.753	0.753	0.723	0.741	11.119	48,635
2022-01-25	0.711	0.750	0.681	0.750	11.255	45,501
2022-01-24	0.735	0.735	0.672	0.711	10.667	52,209
2022-01-21	0.753	0.753	0.711	0.735	11.029	37,531
2022-01-20	0.735	0.747	0.708	0.729	10.938	32,643
2022-01-19	0.711	0.738	0.687	0.732	10.983	34,769
2022-01-18	0.708	0.714	0.681	0.711	10.667	102,031
2022-01-17	0.747	0.747	0.714	0.726	10.893	57,188
2022-01-14	0.762	0.762	0.735	0.747	11.209	36,136

← NewerPage 20 of 22 · 1,263 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.