White Pearl Technology Group AB (STO:WPTG.B)
Sweden
· Delayed Price · Currency is SEK 18.95
+0.35 (1.88%)
At close: Dec 4, 2025
STO:WPTG.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 24.20 | 25.20 | 23.50 | 24.10 | 24.10 | -0.41% | 103,191 |
| Oct 30, 2025 | 23.20 | 24.50 | 22.80 | 24.20 | 24.20 | 5.22% | 93,930 |
| Oct 29, 2025 | 22.90 | 23.00 | 21.20 | 23.00 | 23.00 | 3.14% | 100,923 |
| Oct 28, 2025 | 22.70 | 23.00 | 21.80 | 22.30 | 22.30 | -1.76% | 122,329 |
| Oct 27, 2025 | 21.90 | 24.40 | 21.20 | 22.70 | 22.70 | 4.13% | 268,709 |
| Oct 24, 2025 | 20.00 | 21.80 | 19.85 | 21.80 | 21.80 | 9.82% | 162,892 |
| Oct 23, 2025 | 18.50 | 20.00 | 18.10 | 19.85 | 19.85 | 8.17% | 116,421 |
| Oct 22, 2025 | 18.45 | 18.60 | 18.00 | 18.35 | 18.35 | -0.27% | 169,545 |
| Oct 21, 2025 | 18.65 | 18.65 | 17.80 | 18.40 | 18.40 | -0.27% | 33,863 |
| Oct 20, 2025 | 18.50 | 18.50 | 17.90 | 18.45 | 18.45 | 2.22% | 85,373 |
| Oct 17, 2025 | 18.00 | 18.30 | 17.40 | 18.05 | 18.05 | 0.28% | 49,065 |
| Oct 16, 2025 | 17.50 | 18.25 | 17.45 | 18.00 | 18.00 | 4.05% | 48,407 |
| Oct 15, 2025 | 18.15 | 18.15 | 17.15 | 17.30 | 17.30 | -3.35% | 57,750 |
| Oct 14, 2025 | 18.65 | 18.65 | 17.55 | 17.90 | 17.90 | -3.76% | 65,147 |
| Oct 13, 2025 | 18.00 | 19.00 | 18.00 | 18.60 | 18.60 | 3.62% | 123,681 |
| Oct 10, 2025 | 18.00 | 18.35 | 17.50 | 17.95 | 17.95 | 1.99% | 64,727 |
| Oct 9, 2025 | 17.55 | 18.15 | 17.25 | 17.60 | 17.60 | 0.86% | 37,421 |
| Oct 8, 2025 | 17.65 | 18.30 | 17.10 | 17.45 | 17.45 | -1.69% | 44,130 |
| Oct 7, 2025 | 18.20 | 18.85 | 17.30 | 17.75 | 17.75 | -2.47% | 92,897 |
| Oct 6, 2025 | 19.55 | 19.70 | 17.95 | 18.20 | 18.20 | -6.91% | 154,701 |
| Oct 3, 2025 | 18.65 | 20.70 | 18.65 | 19.55 | 19.55 | 3.17% | 163,786 |
| Oct 2, 2025 | 20.10 | 20.50 | 18.20 | 18.95 | 18.95 | -4.05% | 102,322 |
| Oct 1, 2025 | 19.85 | 20.40 | 19.00 | 19.75 | 19.75 | 0.77% | 148,645 |
| Sep 30, 2025 | 19.20 | 20.40 | 19.05 | 19.60 | 19.60 | 3.16% | 202,175 |
| Sep 29, 2025 | 15.65 | 19.20 | 15.50 | 19.00 | 19.00 | 20.63% | 197,556 |
| Sep 26, 2025 | 16.35 | 16.35 | 15.65 | 15.75 | 15.75 | -2.78% | 47,733 |
| Sep 25, 2025 | 16.85 | 16.90 | 15.80 | 16.20 | 16.20 | -4.14% | 78,634 |
| Sep 24, 2025 | 16.40 | 16.90 | 16.05 | 16.90 | 16.90 | 3.05% | 72,447 |
| Sep 23, 2025 | 16.35 | 16.40 | 16.00 | 16.40 | 16.40 | -0.91% | 72,493 |
| Sep 22, 2025 | 16.85 | 17.00 | 16.15 | 16.55 | 16.55 | -1.78% | 66,011 |
| Sep 19, 2025 | 16.70 | 16.90 | 16.20 | 16.85 | 16.85 | 0.60% | 37,626 |
| Sep 18, 2025 | 15.70 | 17.00 | 15.55 | 16.75 | 16.75 | 2.76% | 68,418 |
| Sep 17, 2025 | 16.60 | 17.10 | 16.15 | 16.30 | 16.30 | -3.26% | 79,394 |
| Sep 16, 2025 | 17.10 | 17.40 | 16.35 | 16.85 | 16.85 | -0.59% | 118,767 |
| Sep 15, 2025 | 18.05 | 18.50 | 16.70 | 16.95 | 16.95 | -5.31% | 137,771 |
| Sep 12, 2025 | 15.95 | 18.70 | 15.70 | 17.90 | 17.90 | 11.18% | 208,496 |
| Sep 11, 2025 | 17.25 | 17.25 | 15.95 | 16.10 | 16.10 | -7.74% | 186,820 |
| Sep 10, 2025 | 18.00 | 18.30 | 17.05 | 17.45 | 17.45 | -5.16% | 190,739 |
| Sep 9, 2025 | 18.50 | 19.40 | 17.60 | 18.40 | 18.40 | -0.54% | 132,540 |
| Sep 8, 2025 | 19.95 | 20.30 | 18.35 | 18.50 | 18.50 | -7.27% | 224,185 |
| Sep 5, 2025 | 20.30 | 21.30 | 18.85 | 19.95 | 19.95 | -1.72% | 309,410 |
| Sep 4, 2025 | 19.45 | 20.70 | 19.25 | 20.30 | 20.30 | 5.45% | 230,269 |
| Sep 3, 2025 | 18.85 | 19.40 | 18.85 | 19.25 | 19.25 | 2.39% | 119,554 |
| Sep 2, 2025 | 18.00 | 19.45 | 18.00 | 18.80 | 18.80 | 1.62% | 154,602 |
| Sep 1, 2025 | 17.45 | 18.50 | 16.95 | 18.50 | 18.50 | 6.32% | 149,060 |
| Aug 29, 2025 | 17.35 | 17.90 | 16.95 | 17.40 | 17.40 | 2.05% | 112,870 |
| Aug 28, 2025 | 16.40 | 17.30 | 16.10 | 17.05 | 17.05 | 6.56% | 75,858 |
| Aug 27, 2025 | 15.85 | 16.55 | 15.75 | 16.00 | 16.00 | 0.63% | 51,540 |
| Aug 26, 2025 | 16.20 | 16.70 | 15.70 | 15.90 | 15.90 | -3.34% | 63,814 |
| Aug 25, 2025 | 16.95 | 16.95 | 16.25 | 16.45 | 16.45 | -3.24% | 78,024 |
| Aug 22, 2025 | 16.95 | 17.50 | 16.50 | 17.00 | 17.00 | 3.34% | 86,324 |
| Aug 21, 2025 | 15.15 | 16.85 | 15.15 | 16.45 | 16.45 | 8.58% | 154,594 |
| Aug 20, 2025 | 16.05 | 16.60 | 14.70 | 15.15 | 15.15 | -7.34% | 189,083 |
| Aug 19, 2025 | 17.35 | 17.35 | 15.80 | 16.35 | 16.35 | -3.82% | 147,610 |
| Aug 18, 2025 | 16.80 | 17.80 | 15.65 | 17.00 | 17.00 | 0.59% | 176,829 |
| Aug 15, 2025 | 18.45 | 19.00 | 16.20 | 16.90 | 16.90 | -9.38% | 217,922 |
| Aug 14, 2025 | 19.40 | 19.40 | 17.40 | 18.65 | 18.65 | -4.11% | 260,593 |
| Aug 13, 2025 | 17.85 | 19.50 | 17.75 | 19.45 | 19.45 | 8.96% | 458,393 |
| Aug 12, 2025 | 17.35 | 18.25 | 16.20 | 17.85 | 17.85 | 4.39% | 293,541 |
| Aug 11, 2025 | 15.75 | 18.15 | 15.30 | 17.10 | 17.10 | 8.92% | 432,195 |
| Aug 8, 2025 | 15.00 | 15.80 | 13.75 | 15.70 | 15.70 | 3.97% | 238,997 |
| Aug 7, 2025 | 17.00 | 17.00 | 13.70 | 15.10 | 15.10 | -11.18% | 757,123 |
| Aug 6, 2025 | 16.00 | 18.85 | 15.70 | 17.00 | 17.00 | 18.06% | 1,397,357 |
| Aug 5, 2025 | 13.70 | 15.15 | 13.70 | 14.40 | 14.40 | 6.67% | 442,269 |
| Aug 4, 2025 | 9.50 | 13.70 | 9.50 | 13.50 | 13.50 | 43.92% | 920,252 |
| 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 |