White Pearl Technology Group AB (STO:WPTG.B)
Sweden · Delayed Price · Currency is SEK 9.38
+0.38 (4.22%)
At close: Aug 1, 2025
STO:WPTG.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.08 | 9.40 | 8.90 | 9.38 | 9.38 | 4.22% | 40,884 |
| Jul 31, 2025 | 8.90 | 9.08 | 8.56 | 9.00 | 9.00 | 0.45% | 23,004 |
| Jul 30, 2025 | 8.18 | 9.00 | 8.18 | 8.96 | 8.96 | 11.17% | 73,025 |
| Jul 29, 2025 | 8.00 | 8.16 | 8.00 | 8.06 | 8.06 | -0.49% | 17,879 |
| Jul 28, 2025 | 8.08 | 8.10 | 7.90 | 8.10 | 8.10 | 0.25% | 12,465 |
| Jul 25, 2025 | 8.20 | 8.20 | 8.06 | 8.08 | 8.08 | -1.46% | 8,122 |
| Jul 24, 2025 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 1.74% | 15,578 |
| Jul 23, 2025 | 7.96 | 8.08 | 7.66 | 8.06 | 8.06 | 1.26% | 10,947 |
| Jul 22, 2025 | 7.98 | 8.00 | 7.82 | 7.96 | 7.96 | -1.00% | 8,982 |
| Jul 21, 2025 | 7.30 | 8.04 | 7.22 | 8.04 | 8.04 | 10.44% | 45,272 |
| Jul 18, 2025 | 7.12 | 7.30 | 7.02 | 7.28 | 7.28 | 1.11% | 11,274 |
| Jul 17, 2025 | 7.16 | 7.28 | 6.90 | 7.20 | 7.20 | -1.10% | 29,152 |
| Jul 16, 2025 | 6.86 | 7.30 | 6.86 | 7.28 | 7.28 | 4.00% | 25,755 |
| Jul 15, 2025 | 6.88 | 7.00 | 6.60 | 7.00 | 7.00 | 0.57% | 42,669 |
| Jul 14, 2025 | 7.00 | 7.00 | 6.84 | 6.96 | 6.96 | -1.97% | 18,954 |
| Jul 11, 2025 | 6.90 | 7.10 | 6.88 | 7.10 | 7.10 | 0.85% | 8,878 |
| Jul 10, 2025 | 7.08 | 7.20 | 6.90 | 7.04 | 7.04 | -0.56% | 43,247 |
| Jul 9, 2025 | 7.00 | 7.08 | 6.90 | 7.08 | 7.08 | -0.56% | 32,392 |
| Jul 8, 2025 | 7.10 | 7.16 | 6.90 | 7.12 | 7.12 | 3.19% | 24,852 |
| Jul 7, 2025 | 7.28 | 7.38 | 6.84 | 6.90 | 6.90 | -6.50% | 73,441 |
| Jul 4, 2025 | 6.98 | 7.38 | 6.86 | 7.38 | 7.38 | 4.24% | 127,794 |
| Jul 3, 2025 | 6.60 | 7.14 | 6.44 | 7.08 | 7.08 | 7.27% | 131,990 |
| Jul 2, 2025 | 6.32 | 6.60 | 6.28 | 6.60 | 6.60 | 3.12% | 70,918 |
| Jul 1, 2025 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | - | 27,738 |
| Jun 30, 2025 | 5.98 | 6.44 | 5.98 | 6.40 | 6.40 | 1.91% | 53,516 |
| Jun 27, 2025 | 6.20 | 6.30 | 6.20 | 6.28 | 6.28 | -0.32% | 9,665 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.24 | 6.30 | 6.30 | -2.17% | 45,551 |
| Jun 25, 2025 | 6.48 | 6.50 | 6.28 | 6.44 | 6.44 | 0.63% | 20,212 |
| Jun 24, 2025 | 6.24 | 6.50 | 6.02 | 6.40 | 6.40 | 3.23% | 34,371 |
| Jun 23, 2025 | 6.14 | 6.24 | 6.00 | 6.20 | 6.20 | 0.32% | 33,815 |
| Jun 19, 2025 | 6.10 | 6.20 | 6.04 | 6.18 | 6.18 | 1.31% | 28,423 |
| Jun 18, 2025 | 6.18 | 6.18 | 6.06 | 6.10 | 6.10 | -1.29% | 14,346 |
| Jun 17, 2025 | 6.10 | 6.24 | 6.10 | 6.18 | 6.18 | - | 22,568 |
| Jun 16, 2025 | 6.30 | 6.30 | 6.10 | 6.18 | 6.18 | -1.90% | 48,031 |
| Jun 13, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.64% | 8,818 |
| Jun 12, 2025 | 6.16 | 6.30 | 6.10 | 6.26 | 6.26 | -0.32% | 27,051 |
| Jun 11, 2025 | 6.22 | 6.30 | 6.18 | 6.28 | 6.28 | 0.96% | 16,564 |
| Jun 10, 2025 | 6.30 | 6.30 | 6.06 | 6.22 | 6.22 | -2.51% | 67,909 |
| Jun 9, 2025 | 6.20 | 6.40 | 6.02 | 6.38 | 6.38 | 1.59% | 75,477 |
| Jun 5, 2025 | 5.94 | 6.36 | 5.92 | 6.28 | 6.28 | 5.37% | 85,700 |
| Jun 4, 2025 | 6.12 | 6.12 | 5.90 | 5.96 | 5.96 | -2.30% | 26,751 |
| Jun 3, 2025 | 6.16 | 6.16 | 6.00 | 6.10 | 6.10 | -0.97% | 49,893 |
| Jun 2, 2025 | 6.08 | 6.32 | 6.06 | 6.16 | 6.16 | - | 25,945 |
| May 30, 2025 | 6.10 | 6.20 | 6.06 | 6.16 | 6.16 | 2.67% | 19,113 |
| May 28, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 4,604 |
| May 27, 2025 | 6.20 | 6.20 | 6.02 | 6.08 | 6.08 | -1.94% | 6,077 |
| May 26, 2025 | 6.12 | 6.20 | 6.10 | 6.20 | 6.20 | -0.64% | 16,507 |
| May 23, 2025 | 6.28 | 6.28 | 6.10 | 6.24 | 6.24 | -0.64% | 38,156 |
| May 22, 2025 | 6.32 | 6.32 | 6.20 | 6.28 | 6.28 | -0.63% | 7,681 |
| May 21, 2025 | 6.08 | 6.40 | 6.08 | 6.32 | 6.32 | 2.27% | 78,793 |