White Pearl Technology Group AB WPTG_B
OMXSTO · Sweden · Technology Services
SEK 13.02+0.02 (+0.15%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 13.02 | -2.84% | SEK 13.20 | SEK 13.38 | SEK 13.02 | 8.14K |
| 2026-09-30 | SEK 13.40 | +3.24% | SEK 13.18 | SEK 13.40 | SEK 13.00 | 11.60K |
| 2026-09-29 | SEK 12.98 | -0.92% | SEK 13.18 | SEK 13.30 | SEK 12.84 | 88.63K |
| 2026-09-28 | SEK 13.10 | -2.24% | SEK 13.50 | SEK 13.50 | SEK 13.08 | 64.73K |
| 2026-09-25 | SEK 13.40 | +1.36% | SEK 13.20 | SEK 13.50 | SEK 13.00 | 60.48K |
| 2026-09-24 | SEK 13.22 | -1.64% | SEK 13.40 | SEK 13.40 | SEK 13.20 | 23.04K |
| 2026-09-23 | SEK 13.44 | +0.30% | SEK 13.46 | SEK 13.46 | SEK 13.20 | 21.29K |
| 2026-09-22 | SEK 13.40 | +0.45% | SEK 13.26 | SEK 13.50 | SEK 13.22 | 17.62K |
| 2026-09-21 | SEK 13.34 | -0.89% | SEK 13.54 | SEK 13.54 | SEK 13.20 | 28.96K |
| 2026-09-18 | SEK 13.46 | +1.82% | SEK 13.24 | SEK 13.52 | SEK 13.04 | 45.35K |
| 2026-09-17 | SEK 13.22 | -0.45% | SEK 13.34 | SEK 13.38 | SEK 13.04 | 35.88K |
| 2026-09-16 | SEK 13.28 | +2.15% | SEK 12.88 | SEK 13.50 | SEK 12.88 | 150.68K |
| 2026-09-15 | SEK 13.00 | +2.20% | SEK 12.68 | SEK 13.50 | SEK 12.44 | 220.94K |
| 2026-09-14 | SEK 12.72 | -2.90% | SEK 13.04 | SEK 13.04 | SEK 12.68 | 100.16K |
| 2026-09-11 | SEK 13.10 | -2.09% | SEK 13.82 | SEK 13.82 | SEK 13.10 | 30.28K |
| 2026-09-10 | SEK 13.38 | -1.62% | SEK 13.66 | SEK 14.08 | SEK 13.30 | 105.96K |
| 2026-09-09 | SEK 13.60 | +9.32% | SEK 14.22 | SEK 15.18 | SEK 13.32 | 382.78K |
| 2026-09-08 | SEK 12.44 | -1.11% | SEK 12.48 | SEK 12.88 | SEK 12.40 | 147.93K |
| 2026-09-07 | SEK 12.58 | +1.13% | SEK 12.48 | SEK 12.70 | SEK 12.34 | 80.98K |
| 2026-09-04 | SEK 12.44 | +0.32% | SEK 12.40 | SEK 12.60 | SEK 12.30 | 74.03K |
| 2026-09-03 | SEK 12.40 | -1.43% | SEK 12.58 | SEK 12.60 | SEK 12.40 | 58.94K |
| 2026-09-02 | SEK 12.58 | -1.10% | SEK 12.68 | SEK 12.70 | SEK 12.52 | 23.15K |
| 2026-09-01 | SEK 12.72 | -0.93% | SEK 12.86 | SEK 12.90 | SEK 12.50 | 61.84K |
| 2026-08-31 | SEK 12.84 | -2.58% | SEK 13.18 | SEK 13.38 | SEK 12.80 | 58.88K |
| 2026-08-28 | SEK 13.18 | +0.46% | SEK 12.82 | SEK 13.46 | SEK 12.82 | 21.24K |
| 2026-08-27 | SEK 13.12 | +1.39% | SEK 12.68 | SEK 13.46 | SEK 12.52 | 31.22K |
| 2026-08-26 | SEK 12.94 | -1.82% | SEK 13.02 | SEK 13.62 | SEK 12.64 | 202.34K |
| 2026-08-25 | SEK 13.18 | -1.79% | SEK 13.44 | SEK 13.44 | SEK 12.70 | 157.90K |
| 2026-08-24 | SEK 13.42 | -7.45% | SEK 14.26 | SEK 14.26 | SEK 13.28 | 83.11K |
| 2026-08-21 | SEK 14.50 | -2.95% | SEK 15.12 | SEK 15.12 | SEK 14.02 | 83.52K |
| 2026-08-20 | SEK 14.94 | -7.43% | SEK 16.30 | SEK 17.26 | SEK 14.80 | 125.54K |
| 2026-08-19 | SEK 16.14 | +6.89% | SEK 15.00 | SEK 16.30 | SEK 15.00 | 42.90K |
| 2026-08-18 | SEK 15.10 | +2.30% | SEK 14.74 | SEK 15.64 | SEK 14.60 | 34.63K |
| 2026-08-17 | SEK 14.76 | -1.60% | SEK 15.08 | SEK 15.22 | SEK 14.70 | 34.71K |
| 2026-08-14 | SEK 15.00 | -1.70% | SEK 15.24 | SEK 15.44 | SEK 14.96 | 16.11K |
| 2026-08-13 | SEK 15.26 | +2.14% | SEK 14.96 | SEK 15.40 | SEK 14.96 | 28.00K |
| 2026-08-12 | SEK 14.94 | -0.53% | SEK 15.04 | SEK 15.04 | SEK 14.80 | 22.46K |
| 2026-08-11 | SEK 15.02 | -0.79% | SEK 15.14 | SEK 15.40 | SEK 14.84 | 46.11K |
| 2026-08-10 | SEK 15.14 | +2.99% | SEK 15.00 | SEK 15.40 | SEK 14.70 | 33.05K |
| 2026-08-07 | SEK 14.70 | +0.82% | SEK 14.58 | SEK 14.90 | SEK 13.88 | 32.74K |
| 2026-08-06 | SEK 14.58 | -0.82% | SEK 14.44 | SEK 14.68 | SEK 14.40 | 23.56K |
| 2026-08-05 | SEK 14.70 | +1.52% | SEK 14.48 | SEK 14.74 | SEK 14.02 | 67.70K |
| 2026-08-04 | SEK 14.48 | +0.84% | SEK 14.40 | SEK 14.60 | SEK 14.00 | 43.71K |
| 2026-08-03 | SEK 14.36 | -2.97% | SEK 14.70 | SEK 14.86 | SEK 14.12 | 18.32K |
| 2026-07-31 | SEK 14.80 | -2.63% | SEK 15.10 | SEK 15.16 | SEK 14.60 | 15.08K |
| 2026-07-30 | SEK 15.20 | -0.65% | SEK 15.30 | SEK 15.30 | SEK 14.80 | 17.80K |
| 2026-07-29 | SEK 15.30 | +1.32% | SEK 15.10 | SEK 15.38 | SEK 15.00 | 11.85K |
| 2026-07-28 | SEK 15.10 | -1.18% | SEK 15.10 | SEK 15.30 | SEK 14.56 | 24.85K |
| 2026-07-27 | SEK 15.28 | -4.26% | SEK 15.96 | SEK 16.50 | SEK 15.00 | 52.36K |
| 2026-07-24 | SEK 15.96 | -1.48% | SEK 16.16 | SEK 16.20 | SEK 15.50 | 33.38K |
| 2026-07-23 | SEK 16.20 | +11.88% | SEK 14.00 | SEK 16.44 | SEK 13.70 | 129.77K |
| 2026-07-22 | SEK 14.48 | +0.84% | SEK 14.36 | SEK 14.48 | SEK 13.92 | 15.29K |
| 2026-07-21 | SEK 14.36 | +0.42% | SEK 14.30 | SEK 14.86 | SEK 14.10 | 23.10K |
| 2026-07-20 | SEK 14.30 | +12.07% | SEK 12.80 | SEK 14.44 | SEK 12.76 | 52.01K |
| 2026-07-17 | SEK 12.76 | -1.09% | SEK 13.18 | SEK 13.18 | SEK 12.70 | 20.09K |
| 2026-07-16 | SEK 12.90 | +2.38% | SEK 13.16 | SEK 13.42 | SEK 12.76 | 28.65K |
| 2026-07-15 | SEK 12.60 | -3.82% | SEK 13.10 | SEK 13.32 | SEK 12.60 | 22.13K |
| 2026-07-14 | SEK 13.10 | +0.92% | SEK 12.90 | SEK 13.28 | SEK 12.50 | 35.47K |
| 2026-07-13 | SEK 12.98 | -0.76% | SEK 12.80 | SEK 13.08 | SEK 12.80 | 19.12K |
| 2026-07-10 | SEK 13.08 | -0.91% | SEK 13.40 | SEK 13.40 | SEK 12.70 | 32.49K |
| 2026-07-09 | SEK 13.20 | -2.22% | SEK 13.50 | SEK 13.74 | SEK 13.12 | 16.84K |
| 2026-07-08 | SEK 13.50 | -3.16% | SEK 13.70 | SEK 13.78 | SEK 13.22 | 27.87K |
| 2026-07-07 | SEK 13.94 | -1.41% | SEK 14.28 | SEK 14.30 | SEK 13.68 | 23.36K |
| 2026-07-06 | SEK 14.14 | +3.06% | SEK 13.80 | SEK 14.40 | SEK 13.62 | 59.20K |
| 2026-07-03 | SEK 13.72 | -0.72% | SEK 13.84 | SEK 14.04 | SEK 13.50 | 25.40K |
| 2026-07-02 | SEK 13.82 | -0.86% | SEK 13.94 | SEK 13.94 | SEK 13.42 | 38.39K |
| 2026-07-01 | SEK 13.94 | -0.71% | SEK 14.06 | SEK 14.08 | SEK 13.00 | 37.60K |
| 2026-06-30 | SEK 14.04 | +2.03% | SEK 14.00 | SEK 14.40 | SEK 13.80 | 21.61K |
| 2026-06-29 | SEK 13.76 | -1.85% | SEK 14.22 | SEK 14.22 | SEK 13.52 | 12.36K |
| 2026-06-26 | SEK 14.02 | -2.50% | SEK 14.36 | SEK 14.98 | SEK 14.00 | 18.09K |
| 2026-06-25 | SEK 14.38 | +0.70% | SEK 14.14 | SEK 14.64 | SEK 14.14 | 47.31K |
| 2026-06-24 | SEK 14.28 | +1.56% | SEK 13.90 | SEK 14.28 | SEK 13.58 | 15.81K |
| 2026-06-23 | SEK 14.06 | +0.43% | SEK 13.90 | SEK 14.06 | SEK 13.62 | 21.29K |
| 2026-06-22 | SEK 14.00 | -2.23% | SEK 14.00 | SEK 14.16 | SEK 13.88 | 10.23K |
| 2026-06-18 | SEK 14.32 | +0.42% | SEK 14.26 | SEK 14.36 | SEK 13.84 | 20.22K |
| 2026-06-17 | SEK 14.26 | +1.86% | SEK 14.00 | SEK 14.32 | SEK 13.80 | 18.60K |
| 2026-06-16 | SEK 14.00 | -2.64% | SEK 14.30 | SEK 14.38 | SEK 14.00 | 21.19K |
| 2026-06-15 | SEK 14.38 | 0.00% | SEK 14.38 | SEK 14.50 | SEK 14.04 | 33.32K |
| 2026-06-12 | SEK 14.38 | +1.27% | SEK 14.42 | SEK 14.54 | SEK 14.28 | 30.26K |
| 2026-06-11 | SEK 14.20 | +0.14% | SEK 14.36 | SEK 14.36 | SEK 13.92 | 13.04K |
| 2026-06-10 | SEK 14.18 | +2.31% | SEK 14.50 | SEK 14.80 | SEK 13.88 | 18.07K |
| 2026-06-09 | SEK 13.86 | -1.70% | SEK 14.30 | SEK 14.50 | SEK 13.60 | 48.87K |
| 2026-06-08 | SEK 14.10 | +0.28% | SEK 14.50 | SEK 15.28 | SEK 14.00 | 66.23K |
| 2026-06-05 | SEK 14.06 | -0.28% | SEK 14.38 | SEK 14.62 | SEK 14.06 | 39.46K |
| 2026-06-04 | SEK 14.10 | -2.08% | SEK 14.52 | SEK 14.74 | SEK 13.82 | 70.87K |
| 2026-06-03 | SEK 14.40 | -0.28% | SEK 14.46 | SEK 14.90 | SEK 13.84 | 60.36K |
| 2026-06-02 | SEK 14.44 | -4.37% | SEK 15.06 | SEK 15.48 | SEK 14.44 | 68.13K |
| 2026-06-01 | SEK 15.10 | -3.21% | SEK 15.58 | SEK 16.32 | SEK 14.64 | 124.44K |
| 2026-05-29 | SEK 15.60 | +0.65% | SEK 16.02 | SEK 16.10 | SEK 15.16 | 63.27K |
| 2026-05-28 | SEK 15.50 | -2.52% | SEK 15.90 | SEK 15.98 | SEK 14.92 | 107.12K |