Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	45.700	49.900	45.700	49.900	45.569	1,675
2023-11-30	47.100	47.500	44.900	46.600	42.556	1,376
2023-11-29	47.500	47.500	47.000	47.100	43.012	897
2023-11-28	45.000	49.800	45.000	47.700	43.560	1,013
2023-11-27	44.400	46.000	44.400	46.000	42.008	1,113
2023-11-24	44.900	45.900	43.400	45.200	41.277	1,516
2023-11-23	44.100	44.300	43.400	44.300	40.455	884
2023-11-22	43.400	44.200	43.400	43.400	39.633	10,745
2023-11-21	43.500	43.500	42.600	43.400	39.633	1,736
2023-11-20	44.400	44.400	42.000	43.800	39.999	3,363
2023-11-17	42.100	44.400	42.100	44.400	40.547	2,224
2023-11-16	41.100	42.300	41.100	41.300	37.716	11,264
2023-11-15	40.900	42.900	40.100	42.000	38.355	3,344
2023-11-14	40.500	41.500	40.200	40.900	37.350	933
2023-11-13	42.900	43.000	39.700	39.700	36.254	1,484
2023-11-10	41.500	42.900	41.500	42.900	39.177	1,514
2023-11-09	38.800	41.300	38.800	41.300	37.716	6,629
2023-11-08	37.600	38.400	37.500	38.000	34.702	119,587
2023-11-07	36.200	36.900	36.200	36.300	33.150	386
2023-11-06	36.000	36.700	35.500	36.000	32.876	1,540
2023-11-03	35.400	36.000	35.400	36.000	32.876	893
2023-11-02	34.200	35.100	34.200	35.100	32.054	3,176
2023-11-01	35.500	35.600	32.000	34.100	31.140	3,331
2023-10-31	31.600	35.600	31.600	35.100	32.054	67,860
2023-10-30	31.200	31.800	31.100	31.700	28.949	685
2023-10-27	31.500	33.800	31.000	31.200	28.492	3,432
2023-10-26	31.500	32.200	30.000	32.200	29.405	8,301
2023-10-25	35.000	35.000	31.600	32.700	29.862	2,527
2023-10-24	34.900	35.600	34.800	35.000	31.962	311
2023-10-23	36.700	36.700	34.900	34.900	31.871	988
2023-10-20	34.800	37.200	34.700	37.200	33.971	1,964
2023-10-19	36.000	36.000	34.600	34.800	31.780	4,668
2023-10-18	36.100	36.800	36.100	36.100	32.967	7,729
2023-10-17	35.800	36.200	35.800	36.100	32.967	14,122
2023-10-16	36.800	36.800	35.700	35.700	32.602	2,969
2023-10-13	38.300	38.300	36.500	36.800	33.606	5,575
2023-10-12	37.800	38.500	37.100	37.900	34.611	2,627
2023-10-11	38.500	39.000	37.800	37.800	34.519	1,191
2023-10-10	38.500	40.000	38.300	39.100	35.707	2,810
2023-10-09	36.600	42.700	36.100	39.200	35.798	8,513
2023-10-06	35.000	37.000	35.000	36.600	33.423	1,648
2023-10-05	35.100	35.900	35.100	35.100	32.054	4,843
2023-10-04	34.300	37.000	32.200	35.100	32.054	21,458
2023-10-03	34.200	34.200	33.300	33.800	30.867	4,741
2023-10-02	33.300	34.400	33.000	33.500	30.593	26,861
2023-09-29	33.900	33.900	33.200	33.300	30.410	1,073
2023-09-28	34.400	34.400	32.600	33.800	30.867	18,532
2023-09-27	35.300	35.300	34.000	34.400	31.414	8,707
2023-09-26	35.600	35.600	33.900	35.200	32.145	6,210
2023-09-25	36.000	36.700	35.300	35.300	32.236	4,161
2023-09-22	36.000	36.000	36.000	36.000	32.876	151
2023-09-21	36.500	36.900	36.000	36.900	33.697	1,101
2023-09-20	36.300	37.000	36.300	37.000	33.789	5,891
2023-09-19	37.300	37.300	37.000	37.000	33.789	2,654
2023-09-18	38.000	38.500	36.500	36.700	33.515	8,537
2023-09-15	38.800	38.800	37.500	38.700	35.341	750
2023-09-14	38.700	39.200	37.800	38.800	35.433	1,360
2023-09-13	39.200	39.200	38.500	38.500	35.159	2,265
2023-09-12	39.000	40.000	39.000	40.000	36.528	166
2023-09-11	40.000	40.100	40.000	40.100	36.620	282

← NewerPage 13 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.