White Pearl Technology Group B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.790	0.802	0.759	0.768	11.526	26,794
2022-01-12	0.805	0.805	0.780	0.790	11.842	45,271
2022-01-11	0.826	0.829	0.793	0.808	12.113	29,950
2022-01-10	0.871	0.871	0.799	0.811	12.159	39,721
2022-01-07	0.805	0.829	0.793	0.811	12.159	56,681
2022-01-05	0.805	0.814	0.780	0.805	12.068	54,849
2022-01-04	0.829	0.844	0.799	0.805	12.068	37,930
2022-01-03	0.796	0.832	0.796	0.826	12.385	32,056
2021-12-30	0.826	0.826	0.777	0.796	11.933	22,625
2021-12-29	0.793	0.814	0.768	0.802	12.023	28,716
2021-12-28	0.799	0.814	0.774	0.799	11.978	45,351
2021-12-27	0.835	0.835	0.784	0.802	12.023	57,597
2021-12-23	0.844	0.844	0.808	0.826	12.385	34,548
2021-12-22	0.747	0.814	0.717	0.802	12.023	97,261
2021-12-21	0.723	0.753	0.708	0.750	11.255	20,581
2021-12-20	0.735	0.738	0.711	0.723	10.848	49,103
2021-12-17	0.735	0.735	0.705	0.726	10.893	28,505
2021-12-16	0.726	0.765	0.726	0.735	11.029	29,356
2021-12-15	0.741	0.744	0.711	0.726	10.893	30,259
2021-12-14	0.753	0.753	0.702	0.744	11.164	19,818
2021-12-13	0.744	0.774	0.744	0.756	11.345	31,067
2021-12-10	0.693	0.814	0.681	0.744	11.164	69,801
2021-12-09	0.687	0.705	0.675	0.693	10.396	75,511
2021-12-08	0.717	0.717	0.687	0.708	10.622	34,981
2021-12-07	0.714	0.723	0.693	0.717	10.757	51,316
2021-12-06	0.732	0.732	0.699	0.714	10.712	69,928
2021-12-03	0.714	0.741	0.699	0.732	10.983	72,451
2021-12-02	0.735	0.735	0.699	0.714	10.712	84,096
2021-12-01	0.753	0.768	0.693	0.744	11.164	171,611
2021-11-30	0.784	0.811	0.735	0.768	11.526	78,308
2021-11-29	0.823	0.829	0.759	0.784	11.752	156,393
2021-11-26	0.844	0.856	0.817	0.823	12.339	45,358
2021-11-25	0.844	0.853	0.829	0.844	12.656	46,000
2021-11-24	0.865	0.871	0.844	0.853	12.791	47,191
2021-11-23	0.871	0.871	0.859	0.865	12.972	24,350
2021-11-22	0.880	0.880	0.865	0.871	13.063	44,430
2021-11-19	0.886	0.886	0.877	0.880	13.198	38,966
2021-11-18	0.898	0.898	0.874	0.886	13.289	49,534
2021-11-17	0.892	0.904	0.883	0.883	13.243	34,872
2021-11-16	0.871	0.910	0.862	0.883	13.243	48,142
2021-11-15	0.877	0.877	0.859	0.871	13.063	62,206
2021-11-12	0.874	0.883	0.862	0.880	13.198	39,340
2021-11-11	0.883	0.895	0.853	0.874	13.108	66,573
2021-11-10	0.901	0.901	0.877	0.883	13.243	43,002
2021-11-09	0.889	0.949	0.874	0.901	13.515	62,260
2021-11-08	0.874	0.892	0.862	0.889	13.334	51,036
2021-11-05	0.874	0.877	0.868	0.874	13.108	27,919
2021-11-04	0.874	0.889	0.868	0.880	13.198	19,130
2021-11-03	0.880	0.889	0.868	0.874	13.108	16,065
2021-11-02	0.892	0.892	0.859	0.880	13.198	55,251
2021-11-01	0.911	0.911	0.867	0.885	13.274	70,286
2021-10-29	0.891	0.900	0.876	0.894	13.407	62,013
2021-10-28	0.879	0.956	0.867	0.882	13.230	86,438
2021-10-27	0.882	0.888	0.861	0.879	13.186	62,230
2021-10-26	0.838	0.876	0.829	0.873	13.098	30,308
2021-10-25	0.859	0.861	0.823	0.838	12.569	53,670
2021-10-22	0.870	0.879	0.844	0.859	12.878	107,672
2021-10-21	0.867	0.867	0.829	0.832	12.481	41,659
2021-10-20	0.876	0.876	0.844	0.867	13.010	29,157
2021-10-19	0.853	0.879	0.841	0.879	13.186	17,434

← NewerPage 21 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.