White Pearl Technology Group AB (STO:WPTG.B)
Sweden · Delayed Price · Currency is SEK 13.84
-0.38 (-2.67%)
At close: Apr 13, 2026
STO:WPTG.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 14.20 | 14.22 | 13.62 | 13.84 | 13.84 | -2.67% | 26,243 |
| Apr 10, 2026 | 14.44 | 14.80 | 14.20 | 14.22 | 14.22 | -2.60% | 72,276 |
| Apr 9, 2026 | 14.50 | 14.68 | 14.40 | 14.60 | 14.60 | 0.69% | 28,484 |
| Apr 8, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.16% | 24,749 |
| Apr 7, 2026 | 15.24 | 15.24 | 14.78 | 14.82 | 14.82 | -3.14% | 24,130 |
| Apr 2, 2026 | 15.35 | 15.65 | 15.15 | 15.30 | 15.30 | -0.65% | 13,943 |
| Apr 1, 2026 | 14.90 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | 13,726 |
| Mar 31, 2026 | 15.00 | 15.20 | 14.70 | 15.00 | 15.00 | - | 10,650 |
| Mar 30, 2026 | 14.40 | 15.05 | 14.05 | 15.00 | 15.00 | 3.81% | 16,520 |
| Mar 27, 2026 | 14.65 | 14.70 | 14.00 | 14.45 | 14.45 | -1.70% | 21,895 |
| Mar 26, 2026 | 14.85 | 15.15 | 14.60 | 14.70 | 14.70 | -3.61% | 36,968 |
| Mar 25, 2026 | 15.65 | 15.65 | 14.85 | 15.25 | 15.25 | -0.97% | 13,712 |
| Mar 24, 2026 | 16.05 | 16.05 | 14.90 | 15.40 | 15.40 | -1.91% | 21,576 |
| Mar 23, 2026 | 15.00 | 15.70 | 14.70 | 15.70 | 15.70 | - | 33,748 |
| Mar 20, 2026 | 15.75 | 15.80 | 15.40 | 15.70 | 15.70 | -0.63% | 27,552 |
| Mar 19, 2026 | 15.55 | 15.90 | 15.25 | 15.80 | 15.80 | - | 36,290 |
| Mar 18, 2026 | 15.35 | 15.95 | 15.30 | 15.80 | 15.80 | 0.64% | 47,714 |
| Mar 17, 2026 | 15.70 | 15.70 | 15.25 | 15.70 | 15.70 | - | 6,459 |
| Mar 16, 2026 | 15.35 | 15.95 | 15.00 | 15.70 | 15.70 | -1.57% | 14,334 |
| Mar 13, 2026 | 15.65 | 16.65 | 15.65 | 15.95 | 15.95 | -2.15% | 27,865 |
| Mar 12, 2026 | 16.20 | 16.55 | 15.20 | 16.30 | 16.30 | 2.52% | 71,626 |
| Mar 11, 2026 | 15.70 | 16.05 | 15.05 | 15.90 | 15.90 | 2.91% | 61,590 |
| Mar 10, 2026 | 13.80 | 15.45 | 13.80 | 15.45 | 15.45 | 11.96% | 53,952 |
| Mar 9, 2026 | 13.45 | 13.85 | 13.20 | 13.80 | 13.80 | -1.43% | 57,361 |
| Mar 6, 2026 | 14.15 | 14.50 | 13.50 | 14.00 | 14.00 | -4.11% | 62,798 |
| Mar 5, 2026 | 14.05 | 15.35 | 13.00 | 14.60 | 14.60 | 0.69% | 167,792 |
| Mar 4, 2026 | 15.90 | 15.90 | 14.00 | 14.50 | 14.50 | -7.64% | 168,983 |
| Mar 3, 2026 | 16.55 | 16.60 | 15.45 | 15.70 | 15.70 | -5.14% | 53,788 |
| Mar 2, 2026 | 16.75 | 16.75 | 16.05 | 16.55 | 16.55 | -1.19% | 53,082 |
| Feb 27, 2026 | 16.55 | 16.75 | 15.85 | 16.75 | 16.75 | 1.52% | 33,608 |
| Feb 26, 2026 | 16.05 | 16.75 | 16.05 | 16.50 | 16.50 | 0.61% | 38,660 |
| Feb 25, 2026 | 15.95 | 16.60 | 15.90 | 16.40 | 16.40 | 0.61% | 30,021 |
| Feb 24, 2026 | 16.55 | 16.55 | 15.90 | 16.30 | 16.30 | -2.10% | 47,580 |
| Feb 23, 2026 | 16.45 | 16.90 | 16.25 | 16.65 | 16.65 | -1.77% | 51,605 |
| Feb 20, 2026 | 17.05 | 17.35 | 16.30 | 16.95 | 16.95 | -0.29% | 68,227 |
| Feb 19, 2026 | 17.30 | 17.55 | 16.40 | 17.00 | 17.00 | -3.68% | 24,600 |
| Feb 18, 2026 | 16.95 | 17.90 | 16.95 | 17.65 | 17.65 | 3.82% | 64,509 |
| Feb 17, 2026 | 17.25 | 17.25 | 16.45 | 17.00 | 17.00 | -0.87% | 20,355 |
| Feb 16, 2026 | 17.65 | 17.65 | 16.55 | 17.15 | 17.15 | -3.38% | 42,412 |
| Feb 13, 2026 | 17.90 | 18.45 | 17.20 | 17.75 | 17.75 | 5.03% | 143,447 |
| Feb 12, 2026 | 19.60 | 20.60 | 15.25 | 16.90 | 16.90 | -13.55% | 288,289 |
| Feb 11, 2026 | 18.60 | 19.70 | 18.35 | 19.55 | 19.55 | 5.11% | 62,314 |
| Feb 10, 2026 | 17.20 | 18.60 | 17.20 | 18.60 | 18.60 | 6.59% | 28,824 |
| Feb 9, 2026 | 17.20 | 17.45 | 16.90 | 17.45 | 17.45 | 1.45% | 29,859 |
| Feb 6, 2026 | 16.85 | 17.20 | 16.50 | 17.20 | 17.20 | 1.78% | 21,340 |
| Feb 5, 2026 | 17.35 | 17.35 | 16.45 | 16.90 | 16.90 | -2.59% | 23,728 |
| Feb 4, 2026 | 17.20 | 17.60 | 17.00 | 17.35 | 17.35 | -0.57% | 15,559 |
| Feb 3, 2026 | 17.05 | 17.60 | 17.00 | 17.45 | 17.45 | -0.85% | 23,477 |
| Feb 2, 2026 | 17.35 | 17.60 | 16.70 | 17.60 | 17.60 | - | 21,174 |
| Jan 30, 2026 | 17.70 | 17.80 | 17.25 | 17.60 | 17.60 | -0.56% | 21,371 |