Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	42.500	44.100	42.500	42.800	39.085	14,885
2024-02-27	43.900	43.900	42.000	42.700	38.994	2,637
2024-02-26	42.200	42.900	41.500	42.200	38.537	16,019
2024-02-23	41.200	42.500	41.100	41.300	37.716	1,685
2024-02-22	41.000	41.200	41.000	41.200	37.624	3,323
2024-02-21	40.500	41.100	40.500	40.900	37.350	2,971
2024-02-20	41.400	42.000	40.500	40.500	36.985	6,241
2024-02-19	41.100	42.700	41.000	41.400	37.807	6,347
2024-02-16	39.900	42.100	39.900	41.100	37.533	6,209
2024-02-15	40.000	40.800	35.300	39.900	36.437	2,878
2024-02-14	42.700	42.700	39.200	40.000	36.528	11,875
2024-02-13	42.300	43.900	42.300	43.000	39.268	2,382
2024-02-12	42.000	43.400	41.800	43.400	39.633	455
2024-02-09	42.300	44.400	40.800	42.000	38.355	5,220
2024-02-08	42.500	44.300	42.500	44.200	40.364	1,352
2024-02-07	44.400	44.400	40.000	44.300	40.455	2,270
2024-02-06	40.500	45.000	39.900	44.400	40.547	4,990
2024-02-05	43.700	43.900	42.900	43.300	39.542	5,279
2024-02-02	44.500	45.400	42.800	44.900	41.003	1,878
2024-02-01	43.000	43.500	40.300	43.500	39.725	6,642
2024-01-31	47.900	48.000	43.100	43.100	39.359	20,200
2024-01-30	42.600	44.400	42.400	44.400	40.547	4,217
2024-01-29	42.100	42.600	41.100	42.600	38.903	1,795
2024-01-26	40.700	42.600	38.700	42.100	38.446	12,807
2024-01-25	42.700	42.700	40.100	40.700	37.168	817
2024-01-24	43.300	43.300	41.100	41.600	37.990	3,610
2024-01-23	39.500	40.500	39.500	40.500	36.985	350
2024-01-22	38.300	41.100	38.300	39.800	36.346	2,718
2024-01-19	40.200	41.000	40.000	40.000	36.528	1,910
2024-01-18	41.100	42.100	39.100	42.100	38.446	2,394
2024-01-17	41.000	41.000	39.700	40.000	36.528	3,378
2024-01-16	40.600	45.500	40.600	41.200	37.624	3,630
2024-01-15	42.000	42.000	40.500	41.300	37.716	1,677
2024-01-12	38.700	40.300	38.700	40.300	36.802	2,413
2024-01-11	40.800	41.100	39.300	39.800	36.346	4,080
2024-01-10	38.200	40.900	38.200	40.900	37.350	3,657
2024-01-09	38.300	38.500	37.600	38.200	34.885	10,330
2024-01-08	37.400	38.200	37.400	38.000	34.702	7,491
2024-01-05	37.400	37.400	37.400	37.400	34.154	174
2024-01-04	37.300	38.000	36.800	37.400	34.154	9,756
2024-01-03	36.900	38.000	36.900	37.300	34.063	7,150
2024-01-02	39.800	39.800	37.000	37.000	33.789	32,025
2023-12-29	39.400	41.300	38.500	40.400	36.894	7,181
2023-12-28	39.700	40.400	38.500	39.500	36.072	10,053
2023-12-27	41.000	41.000	38.800	39.700	36.254	4,925
2023-12-22	41.000	41.000	40.100	41.000	37.442	2,522
2023-12-21	41.900	41.900	41.000	41.000	37.442	5,888
2023-12-20	42.500	42.500	41.000	41.900	38.263	4,809
2023-12-19	41.700	42.900	41.000	41.100	37.533	3,349
2023-12-18	41.000	41.700	41.000	41.700	38.081	3,571
2023-12-15	42.900	43.000	40.600	41.700	38.081	4,428
2023-12-14	43.400	46.300	40.000	41.600	37.990	27,349
2023-12-13	43.000	43.300	42.400	43.300	39.542	3,875
2023-12-12	43.000	43.000	43.000	43.000	39.268	2,359
2023-12-11	43.200	43.400	42.900	43.400	39.633	5,950
2023-12-08	43.300	44.000	43.200	44.000	40.181	3,908
2023-12-07	44.600	45.000	43.800	43.800	39.999	6,434
2023-12-06	48.100	48.100	43.400	45.100	41.186	20,245
2023-12-05	49.000	49.000	46.000	48.100	43.925	6,188
2023-12-04	48.400	49.700	46.500	49.700	45.387	4,920

← NewerPage 12 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.