Upsales Technology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.000	40.300	40.000	40.100	38.108	382
2024-05-27	40.500	41.000	40.500	41.000	38.964	1,290
2024-05-24	39.900	41.000	39.900	41.000	38.964	1,691
2024-05-23	39.400	40.200	39.400	40.200	38.203	1,447
2024-05-22	38.200	39.400	38.200	39.400	37.443	7,912
2024-05-21	40.000	40.000	38.100	38.900	36.968	3,468
2024-05-20	40.200	40.400	40.000	40.000	38.013	1,187
2024-05-17	41.400	41.500	40.500	41.000	38.964	2,762
2024-05-16	41.300	41.300	40.500	41.000	38.964	36
2024-05-15	39.100	40.700	39.000	40.700	38.679	1,780
2024-05-14	40.900	40.900	39.800	39.900	37.918	4,025
2024-05-13	39.800	40.200	38.900	39.600	37.633	450
2024-05-10	39.900	41.000	39.900	40.400	38.393	690
2024-05-08	39.900	39.900	39.000	39.400	37.443	1,598
2024-05-07	39.700	39.900	39.100	39.900	37.918	986
2024-05-06	37.700	39.700	37.700	39.700	37.728	4,510
2024-05-03	38.500	38.900	37.500	37.700	35.828	3,866
2024-05-02	37.100	39.400	36.800	38.100	36.208	2,196
2024-04-30	38.100	38.700	37.000	38.200	36.303	1,216
2024-04-29	37.700	37.700	36.000	37.600	35.733	10,820
2024-04-26	37.700	39.500	36.000	37.700	35.828	10,797
2024-04-25	39.000	39.700	36.000	38.400	35.067	3,083
2024-04-24	39.300	39.300	34.000	37.500	34.245	16,832
2024-04-23	38.600	39.500	38.600	39.300	35.889	1,961
2024-04-22	38.700	38.700	38.100	38.500	35.159	552
2024-04-19	37.800	39.600	37.800	38.700	35.341	5,670
2024-04-18	40.000	40.000	38.000	39.000	35.615	12,994
2024-04-17	39.000	39.800	39.000	39.600	36.163	779
2024-04-16	39.600	39.700	39.100	39.400	35.980	5,002
2024-04-15	39.700	39.700	39.000	39.700	36.254	2,708
2024-04-12	37.400	38.600	35.200	38.500	35.159	9,729
2024-04-11	36.900	37.900	36.800	36.900	33.697	5,196
2024-04-10	39.700	39.700	37.000	38.900	35.524	5,913
2024-04-09	42.200	42.200	39.400	39.800	36.346	2,953
2024-04-08	43.100	43.100	42.300	42.800	39.085	2,417
2024-04-05	43.000	43.000	42.700	42.700	38.994	1,074
2024-04-04	44.000	45.100	43.300	43.500	39.725	1,536
2024-04-03	45.500	46.600	42.000	44.000	40.181	19,674
2024-04-02	46.400	47.600	44.200	47.600	43.469	33,121
2024-03-28	46.900	47.900	45.800	46.600	42.556	526
2024-03-27	47.800	47.800	46.900	46.900	42.830	5,549
2024-03-26	44.900	47.300	44.900	46.900	42.830	6,517
2024-03-25	44.000	45.700	44.000	45.000	41.094	970
2024-03-22	44.500	44.500	44.000	44.100	40.273	4,405
2024-03-21	43.000	44.000	42.200	44.000	40.181	3,913
2024-03-20	45.000	45.000	44.000	44.200	40.364	2,515
2024-03-19	44.000	46.300	42.500	44.000	40.181	8,037
2024-03-18	42.100	44.500	41.800	44.000	40.181	11,750
2024-03-15	43.000	43.700	42.900	43.700	39.907	808
2024-03-14	42.000	44.000	42.000	43.000	39.268	28,072
2024-03-13	44.900	46.500	41.900	41.900	38.263	6,938
2024-03-12	43.600	45.000	43.400	45.000	41.094	723
2024-03-11	42.000	44.600	42.000	43.600	39.816	3,313
2024-03-08	44.000	44.600	43.200	44.600	40.729	1,102
2024-03-07	44.700	44.900	43.100	44.100	40.273	6,604
2024-03-06	43.400	45.000	42.600	45.000	41.094	4,702
2024-03-05	46.300	47.600	44.400	44.400	40.547	2,337
2024-03-04	42.600	44.400	42.600	44.400	40.547	8,518
2024-03-01	43.100	43.500	42.500	42.600	38.903	8,863
2024-02-29	42.600	43.800	42.600	43.800	39.999	283

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.