Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	40.000	40.100	40.000	40.100	36.620	282
2023-09-08	40.700	40.700	39.300	39.300	35.889	399
2023-09-07	40.000	40.000	38.000	38.000	34.702	516
2023-09-06	40.000	40.700	40.000	40.600	37.076	120
2023-09-05	39.800	41.400	39.800	41.400	37.807	4,554
2023-09-04	40.500	41.300	40.500	41.300	37.716	565
2023-09-01	40.800	42.500	37.600	39.800	36.346	1,972
2023-08-31	40.700	41.600	40.700	41.600	37.990	1,319
2023-08-30	41.700	41.700	39.200	41.500	37.898	5,357
2023-08-29	40.500	41.900	40.500	41.800	38.172	13,819
2023-08-28	41.700	42.500	41.200	42.100	38.446	1,722
2023-08-25	39.600	44.500	39.600	42.500	38.811	21,856
2023-08-24	37.400	40.400	36.800	40.400	36.894	1,551
2023-08-23	38.400	38.400	36.800	37.800	34.519	2,380
2023-08-22	36.700	48.800	35.400	39.000	35.615	1,704
2023-08-21	37.300	37.800	36.000	36.000	32.876	2,283
2023-08-18	39.200	39.200	36.000	37.900	34.611	3,832
2023-08-17	38.500	40.000	38.500	39.000	35.615	511
2023-08-16	42.100	42.100	39.200	39.200	35.798	4,220
2023-08-15	42.400	42.400	40.500	40.900	37.350	1,064
2023-08-14	41.600	41.700	41.600	41.600	37.990	803
2023-08-11	42.100	42.900	41.000	41.500	37.898	2,706
2023-08-10	41.000	41.400	41.000	41.400	37.807	1,203
2023-08-09	40.800	42.200	40.800	41.100	37.533	2,852
2023-08-08	41.300	41.300	40.700	40.700	37.168	233
2023-08-07	41.900	42.000	41.200	41.200	37.624	1,451
2023-08-04	40.700	41.000	40.700	40.900	37.350	793
2023-08-03	40.700	40.900	40.700	40.900	37.350	1,626
2023-08-02	40.100	40.500	40.100	40.500	36.985	710
2023-08-01	42.000	42.600	40.500	40.700	37.168	4,229
2023-07-31	43.400	43.400	41.800	41.800	38.172	8,408
2023-07-28	44.000	44.000	42.400	43.400	39.633	5,235
2023-07-27	43.600	47.900	43.100	43.600	39.816	33,179
2023-07-26	37.500	45.000	37.500	43.700	39.907	61,531
2023-07-25	36.600	37.200	36.300	37.200	33.971	13,298
2023-07-24	36.600	36.600	36.200	36.600	33.423	2,028
2023-07-21	37.300	37.900	36.600	36.600	33.423	18,745
2023-07-20	37.500	38.000	36.300	37.900	34.611	9,900
2023-07-19	37.000	37.500	37.000	37.500	34.245	8,676
2023-07-18	37.500	37.500	37.100	37.100	33.880	3,747
2023-07-17	37.800	37.900	37.000	37.400	34.154	20,591
2023-07-14	37.100	37.700	36.800	37.700	34.428	6,637
2023-07-13	36.700	37.700	36.700	37.700	34.428	4,086
2023-07-12	37.800	37.800	36.700	36.700	33.515	7,464
2023-07-11	37.100	37.700	37.000	37.600	34.337	1,965
2023-07-10	37.900	38.200	36.600	37.000	33.789	15,145
2023-07-07	37.700	38.000	37.300	37.800	34.519	4,112
2023-07-06	35.800	38.000	35.700	36.800	33.606	21,959
2023-07-05	36.800	36.800	34.300	35.800	32.693	88,203
2023-07-04	37.900	41.100	36.600	37.500	34.245	43,804
2023-07-03	51.000	51.400	38.800	38.800	35.433	100,049
2023-06-30	53.000	53.800	53.000	53.800	49.131	169
2023-06-29	53.200	53.200	52.600	53.000	48.400	599
2023-06-28	55.000	55.000	53.000	53.200	48.583	3,609
2023-06-27	55.000	56.000	54.800	55.000	50.227	1,124
2023-06-26	55.200	55.200	54.200	54.200	49.496	1,534
2023-06-22	55.000	55.000	52.600	54.400	49.679	3,594
2023-06-21	54.200	55.200	54.200	55.000	50.227	6,435
2023-06-20	54.800	55.000	54.200	55.000	50.227	336
2023-06-19	53.800	54.600	53.800	54.600	49.861	793

← NewerPage 14 of 21 · 1,258 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.