White Pearl Technology Group AB (STO:WPTG.B)
Sweden · Delayed Price · Currency is SEK 16.30
-0.20 (-1.21%)
At close: Jan 19, 2026
STO:WPTG.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 15.95 | 16.30 | 15.55 | 16.30 | 16.30 | -1.21% | 42,253 |
| Jan 16, 2026 | 16.30 | 16.90 | 16.10 | 16.50 | 16.50 | 0.30% | 20,842 |
| Jan 15, 2026 | 16.50 | 16.55 | 15.80 | 16.45 | 16.45 | -1.50% | 46,227 |
| Jan 14, 2026 | 17.15 | 17.30 | 16.55 | 16.70 | 16.70 | -2.05% | 33,172 |
| Jan 13, 2026 | 18.15 | 18.20 | 16.70 | 17.05 | 17.05 | -5.28% | 22,821 |
| Jan 12, 2026 | 17.65 | 18.00 | 16.00 | 18.00 | 18.00 | 2.86% | 88,451 |
| Jan 9, 2026 | 15.25 | 17.80 | 15.20 | 17.50 | 17.50 | 13.64% | 123,474 |
| Jan 8, 2026 | 15.20 | 15.50 | 14.75 | 15.40 | 15.40 | 1.65% | 60,869 |
| Jan 7, 2026 | 14.90 | 15.20 | 14.50 | 15.15 | 15.15 | -0.98% | 48,425 |
| Jan 5, 2026 | 15.55 | 15.55 | 14.40 | 15.30 | 15.30 | -2.86% | 109,663 |
| Jan 2, 2026 | 16.35 | 16.35 | 15.35 | 15.75 | 15.75 | -3.67% | 102,230 |
| Dec 30, 2025 | 16.25 | 16.35 | 15.85 | 16.35 | 16.35 | 0.62% | 21,854 |
| Dec 29, 2025 | 16.00 | 16.95 | 15.70 | 16.25 | 16.25 | 0.31% | 62,378 |
| Dec 23, 2025 | 15.75 | 16.50 | 15.35 | 16.20 | 16.20 | 2.86% | 33,678 |
| Dec 22, 2025 | 16.55 | 17.40 | 14.55 | 15.75 | 15.75 | -7.35% | 117,330 |
| Dec 19, 2025 | 17.25 | 17.25 | 16.35 | 17.00 | 17.00 | -1.45% | 26,998 |
| Dec 18, 2025 | 17.60 | 17.80 | 16.50 | 17.25 | 17.25 | -2.27% | 78,020 |
| Dec 17, 2025 | 18.05 | 18.75 | 17.25 | 17.65 | 17.65 | -2.49% | 71,406 |
| Dec 16, 2025 | 18.80 | 19.10 | 17.00 | 18.10 | 18.10 | -4.99% | 90,298 |
| Dec 15, 2025 | 19.40 | 19.50 | 18.75 | 19.05 | 19.05 | -3.05% | 31,098 |
| Dec 12, 2025 | 19.30 | 19.70 | 18.75 | 19.65 | 19.65 | 1.81% | 31,355 |
| Dec 11, 2025 | 18.95 | 19.40 | 18.70 | 19.30 | 19.30 | 1.58% | 39,724 |
| Dec 10, 2025 | 19.00 | 19.25 | 18.50 | 19.00 | 19.00 | -1.30% | 24,848 |
| Dec 9, 2025 | 18.90 | 19.25 | 18.50 | 19.25 | 19.25 | 1.85% | 26,803 |
| Dec 8, 2025 | 19.20 | 19.25 | 17.30 | 18.90 | 18.90 | -1.56% | 58,595 |
| Dec 5, 2025 | 18.70 | 19.85 | 18.20 | 19.20 | 19.20 | 1.32% | 72,807 |
| Dec 4, 2025 | 18.50 | 19.25 | 18.50 | 18.95 | 18.95 | 1.88% | 47,817 |
| Dec 3, 2025 | 17.05 | 18.60 | 16.80 | 18.60 | 18.60 | 8.14% | 50,512 |
| Dec 2, 2025 | 17.10 | 17.20 | 16.80 | 17.20 | 17.20 | 0.29% | 19,730 |
| Dec 1, 2025 | 17.25 | 17.30 | 16.60 | 17.15 | 17.15 | -0.58% | 55,997 |
| Nov 28, 2025 | 17.05 | 17.45 | 17.00 | 17.25 | 17.25 | 0.58% | 45,291 |
| Nov 27, 2025 | 17.30 | 17.50 | 16.20 | 17.15 | 17.15 | -0.58% | 127,545 |
| Nov 26, 2025 | 17.25 | 17.25 | 16.70 | 17.25 | 17.25 | -0.29% | 34,160 |
| Nov 25, 2025 | 16.85 | 17.65 | 16.70 | 17.30 | 17.30 | 0.87% | 36,935 |
| Nov 24, 2025 | 16.45 | 17.15 | 16.10 | 17.15 | 17.15 | 1.78% | 78,553 |
| Nov 21, 2025 | 17.00 | 17.50 | 16.45 | 16.85 | 16.85 | -3.44% | 96,882 |
| Nov 20, 2025 | 17.85 | 18.35 | 16.30 | 17.45 | 17.45 | -2.79% | 115,821 |
| Nov 19, 2025 | 17.75 | 18.60 | 17.55 | 17.95 | 17.95 | 1.41% | 42,152 |
| Nov 18, 2025 | 18.60 | 18.60 | 17.55 | 17.70 | 17.70 | -5.09% | 88,689 |
| Nov 17, 2025 | 19.55 | 19.55 | 18.65 | 18.65 | 18.65 | -5.33% | 69,123 |
| Nov 14, 2025 | 19.80 | 20.20 | 18.90 | 19.70 | 19.70 | -1.01% | 57,960 |
| Nov 13, 2025 | 18.30 | 20.00 | 18.30 | 19.90 | 19.90 | 7.86% | 86,215 |
| Nov 12, 2025 | 19.75 | 19.80 | 17.50 | 18.45 | 18.45 | -7.75% | 214,254 |
| Nov 11, 2025 | 21.90 | 21.90 | 19.75 | 20.00 | 20.00 | -9.09% | 238,967 |
| Nov 10, 2025 | 23.50 | 23.50 | 21.50 | 22.00 | 22.00 | -5.98% | 130,377 |
| Nov 7, 2025 | 22.00 | 24.50 | 22.00 | 23.40 | 23.40 | 6.36% | 102,213 |
| Nov 6, 2025 | 22.40 | 23.60 | 21.50 | 22.00 | 22.00 | -1.79% | 76,714 |
| Nov 5, 2025 | 26.00 | 26.00 | 20.80 | 22.40 | 22.40 | -4.68% | 364,789 |
| Nov 4, 2025 | 23.90 | 24.50 | 21.00 | 23.50 | 23.50 | -1.26% | 168,719 |
| Nov 3, 2025 | 24.30 | 24.90 | 23.20 | 23.80 | 23.80 | -1.24% | 95,423 |