Upsales Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 36.000 | 36.800 | 36.000 | 36.800 | 34.972 | 828 |
| 2024-08-21 | 37.600 | 38.400 | 35.400 | 35.400 | 33.642 | 4,271 |
| 2024-08-20 | 37.800 | 37.800 | 36.400 | 37.600 | 35.733 | 773 |
| 2024-08-19 | 38.000 | 38.000 | 37.000 | 37.000 | 35.162 | 110 |
| 2024-08-16 | 38.000 | 38.000 | 37.000 | 37.000 | 35.162 | 574 |
| 2024-08-15 | 36.200 | 36.200 | 35.000 | 36.200 | 34.402 | 14,928 |
| 2024-08-14 | 33.800 | 36.000 | 33.800 | 36.000 | 34.212 | 518 |
| 2024-08-13 | 34.600 | 34.600 | 33.800 | 33.800 | 32.121 | 1,704 |
| 2024-08-12 | 35.600 | 35.800 | 34.800 | 34.800 | 33.072 | 176 |
| 2024-08-09 | 33.600 | 35.400 | 33.600 | 35.400 | 33.642 | 1,657 |
| 2024-08-08 | 33.200 | 33.200 | 33.200 | 33.200 | 31.551 | 500 |
| 2024-08-07 | 33.600 | 33.800 | 33.000 | 33.000 | 31.361 | 1,011 |
| 2024-08-06 | 32.400 | 34.000 | 32.400 | 33.000 | 31.361 | 171 |
| 2024-08-05 | 32.200 | 33.000 | 32.000 | 32.200 | 30.601 | 2,950 |
| 2024-08-02 | 33.800 | 34.800 | 33.800 | 33.800 | 32.121 | 1,734 |
| 2024-08-01 | 34.800 | 35.000 | 33.800 | 33.800 | 32.121 | 7,619 |
| 2024-07-31 | 33.200 | 34.200 | 33.200 | 33.800 | 32.121 | 53,578 |
| 2024-07-30 | 32.600 | 34.400 | 32.600 | 34.000 | 32.311 | 6,216 |
| 2024-07-29 | 30.600 | 32.000 | 29.800 | 31.600 | 30.031 | 26,968 |
| 2024-07-26 | 31.400 | 31.400 | 30.400 | 30.400 | 28.890 | 3,884 |
| 2024-07-25 | 33.000 | 33.000 | 30.200 | 31.000 | 29.460 | 4,826 |
| 2024-07-24 | 34.200 | 34.800 | 31.600 | 32.000 | 30.411 | 32,785 |
| 2024-07-23 | 35.600 | 35.600 | 34.800 | 35.400 | 33.642 | 4,057 |
| 2024-07-22 | 35.000 | 36.000 | 34.800 | 35.600 | 33.832 | 10,976 |
| 2024-07-19 | 33.600 | 34.400 | 33.000 | 34.400 | 32.691 | 2,566 |
| 2024-07-18 | 34.400 | 35.000 | 33.400 | 34.000 | 32.311 | 1,198 |
| 2024-07-17 | 32.800 | 38.000 | 32.400 | 33.800 | 32.121 | 8,427 |
| 2024-07-16 | 32.000 | 32.800 | 32.000 | 32.800 | 31.171 | 1,130 |
| 2024-07-15 | 32.000 | 32.000 | 31.400 | 32.000 | 30.411 | 5,041 |
| 2024-07-12 | 32.200 | 32.400 | 31.200 | 32.000 | 30.411 | 2,480 |
| 2024-07-11 | 32.000 | 33.200 | 32.000 | 32.200 | 30.601 | 245 |
| 2024-07-10 | 32.600 | 33.200 | 32.000 | 33.000 | 31.361 | 3,393 |
| 2024-07-09 | 33.400 | 33.400 | 32.400 | 32.800 | 31.171 | 17,035 |
| 2024-07-08 | 35.000 | 35.000 | 34.000 | 34.400 | 32.691 | 47 |
| 2024-07-05 | 34.000 | 35.000 | 34.000 | 34.000 | 32.311 | 932 |
| 2024-07-04 | 35.200 | 35.200 | 34.000 | 34.000 | 32.311 | 1,978 |
| 2024-07-03 | 35.400 | 35.600 | 34.200 | 34.400 | 32.691 | 29,085 |
| 2024-07-02 | 35.000 | 36.200 | 33.200 | 36.000 | 34.212 | 4,628 |
| 2024-07-01 | 35.200 | 36.000 | 35.200 | 36.000 | 34.212 | 181 |
| 2024-06-28 | 36.800 | 39.800 | 36.000 | 36.000 | 34.212 | 4,206 |
| 2024-06-27 | 44.200 | 44.200 | 36.400 | 36.800 | 34.972 | 4,435 |
| 2024-06-26 | 35.400 | 36.000 | 34.400 | 36.000 | 34.212 | 4,260 |
| 2024-06-25 | 36.000 | 36.000 | 34.400 | 35.400 | 33.642 | 1,326 |
| 2024-06-24 | 35.600 | 35.600 | 35.000 | 35.000 | 33.262 | 727 |
| 2024-06-20 | 35.000 | 35.800 | 35.000 | 35.000 | 33.262 | 123,519 |
| 2024-06-19 | 35.000 | 38.000 | 34.800 | 35.800 | 34.022 | 6,005 |
| 2024-06-18 | 36.000 | 36.000 | 35.000 | 35.000 | 33.262 | 275 |
| 2024-06-17 | 36.200 | 36.600 | 35.600 | 35.600 | 33.832 | 8,246 |
| 2024-06-14 | 36.400 | 36.800 | 36.400 | 36.800 | 34.972 | 578 |
| 2024-06-13 | 37.600 | 38.200 | 36.800 | 36.800 | 34.972 | 3,403 |
| 2024-06-12 | 39.200 | 39.200 | 37.800 | 38.600 | 36.683 | 216 |
| 2024-06-11 | 39.800 | 39.800 | 38.800 | 38.800 | 36.873 | 1,312 |
| 2024-06-10 | 36.800 | 39.200 | 36.800 | 39.200 | 37.253 | 2,901 |
| 2024-06-07 | 40.000 | 40.000 | 36.000 | 37.600 | 35.733 | 6,233 |
| 2024-06-05 | 41.400 | 41.400 | 39.400 | 39.400 | 37.443 | 3,338 |
| 2024-06-04 | 40.200 | 42.000 | 39.600 | 41.400 | 39.344 | 6,431 |
| 2024-06-03 | 40.800 | 40.800 | 40.000 | 40.000 | 38.013 | 164 |
| 2024-05-31 | 39.100 | 41.300 | 39.100 | 41.100 | 39.059 | 2,620 |
| 2024-05-30 | 39.400 | 39.400 | 39.100 | 39.100 | 37.158 | 519 |
| 2024-05-29 | 39.200 | 39.300 | 39.200 | 39.200 | 37.253 | 305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-09 | 1.5000 SEK |
| 2024-04-26 | 1.5000 SEK |
| 2023-05-05 | 2.0000 SEK |
| 2022-05-05 | 2.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.