Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	53.000	53.800	52.600	53.800	49.131	9,551
2023-06-15	54.200	54.600	54.000	54.200	49.496	2,311
2023-06-14	54.600	54.600	53.800	54.400	49.679	21,805
2023-06-13	53.800	54.000	53.000	53.200	48.583	760
2023-06-12	54.600	54.600	54.000	54.000	49.313	1,696
2023-06-09	55.000	55.000	54.600	54.600	49.861	228
2023-06-08	54.400	54.600	53.800	54.600	49.861	12,670
2023-06-07	59.000	59.000	54.400	54.600	49.861	8,922
2023-06-05	56.400	56.600	55.400	55.400	50.592	2,494
2023-06-02	59.200	59.200	55.000	56.600	51.688	4,439
2023-06-01	59.400	59.400	57.600	58.600	53.514	2,013
2023-05-31	60.600	60.600	59.400	60.000	54.793	344
2023-05-30	61.000	61.000	58.800	60.600	55.341	3,287
2023-05-29	60.000	62.800	59.800	59.800	54.610	3,355
2023-05-26	61.000	61.000	55.600	60.000	54.793	944
2023-05-25	64.400	64.400	60.800	61.000	55.706	1,274
2023-05-24	60.800	63.600	60.000	62.000	56.619	1,251
2023-05-23	61.000	63.000	60.800	62.000	56.619	3,107
2023-05-22	62.200	62.800	60.800	61.000	55.706	343
2023-05-19	62.000	62.000	60.000	61.800	56.436	3,392
2023-05-17	60.000	62.000	60.000	62.000	56.619	874
2023-05-16	61.000	61.400	59.800	61.000	55.706	1,727
2023-05-15	63.000	63.000	60.400	60.400	55.158	854
2023-05-12	65.600	65.600	60.800	60.800	55.523	2,808
2023-05-11	64.200	64.800	63.000	63.000	57.532	2,747
2023-05-10	62.600	64.800	60.200	63.000	57.532	1,630
2023-05-09	64.000	65.200	62.000	62.600	57.167	8,667
2023-05-08	59.800	64.400	59.800	63.200	57.715	5,943
2023-05-05	58.000	59.200	57.800	59.200	54.062	1,909
2023-05-04	57.600	59.000	56.600	58.000	51.140	6,101
2023-05-03	59.000	59.000	57.000	58.000	51.140	3,332
2023-05-02	58.600	60.200	57.400	58.800	51.845	6,617
2023-04-28	57.000	60.200	56.400	57.800	50.963	26,485
2023-04-27	54.400	57.000	51.800	57.000	50.258	21,395
2023-04-26	55.000	55.800	53.600	53.600	47.260	3,348
2023-04-25	53.800	53.800	52.800	53.000	46.731	2,166
2023-04-24	53.600	54.000	53.400	53.800	47.437	1,655
2023-04-21	53.400	53.600	52.600	53.200	46.907	1,697
2023-04-20	53.000	55.000	53.000	53.600	47.260	4,198
2023-04-19	53.000	54.000	52.400	52.800	46.555	4,366
2023-04-18	53.800	54.800	52.600	53.000	46.731	7,039
2023-04-17	56.200	56.200	54.000	54.800	48.318	3,863
2023-04-14	55.200	59.400	55.000	56.600	49.905	7,705
2023-04-13	51.200	64.800	50.400	54.800	48.318	4,990
2023-04-12	51.600	51.600	49.500	51.200	45.144	3,821
2023-04-11	51.000	51.600	51.000	51.600	45.497	2,524
2023-04-06	51.600	51.600	49.500	51.000	44.968	8,293
2023-04-05	54.600	54.600	50.800	51.600	45.497	11,658
2023-04-04	57.400	58.800	54.200	54.400	47.966	27,783
2023-04-03	68.600	68.600	57.400	57.400	50.611	40,500
2023-03-31	69.400	70.600	69.400	70.600	62.249	716
2023-03-30	70.000	70.000	67.200	69.400	61.191	5,843
2023-03-29	69.600	71.800	67.800	69.400	61.191	2,627
2023-03-28	70.600	71.000	70.400	70.800	62.426	1,256
2023-03-27	70.800	70.800	68.200	69.000	60.839	258
2023-03-24	71.400	71.400	68.600	70.000	61.720	330
2023-03-23	70.000	70.000	69.000	69.000	60.839	303
2023-03-22	69.600	70.400	67.000	70.400	62.073	2,398
2023-03-21	71.600	72.800	68.200	70.400	62.073	2,193
2023-03-20	70.600	74.400	70.200	71.600	63.131	2,784

← NewerPage 15 of 22 · 1,262 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.