Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	74.000	77.000	74.000	75.000	66.129	5,294
2022-12-20	74.000	74.000	73.600	74.000	65.247	200,328
2022-12-19	72.400	73.800	72.400	73.800	65.071	758
2022-12-16	73.800	74.400	73.600	73.800	65.071	1,261
2022-12-15	75.000	76.200	75.000	75.000	66.129	1,301
2022-12-14	76.200	76.200	73.400	73.400	64.718	8,448
2022-12-13	74.600	77.000	73.800	76.200	67.187	11,754
2022-12-12	74.200	74.600	73.600	74.000	65.247	2,334
2022-12-09	73.200	74.200	73.200	74.200	65.424	464
2022-12-08	70.800	72.000	69.400	72.000	63.484	1,753
2022-12-07	72.000	72.800	72.000	72.000	63.484	942
2022-12-06	70.200	72.800	70.000	72.800	64.189	3,133
2022-12-05	70.000	70.000	68.200	68.800	60.662	4,687
2022-12-02	66.600	70.400	66.600	70.400	62.073	9,390
2022-12-01	64.200	68.200	64.200	67.800	59.781	2,190
2022-11-30	63.200	64.200	63.000	64.200	56.606	4,588
2022-11-29	64.200	65.200	63.200	63.200	55.725	1,074
2022-11-28	64.200	64.200	64.200	64.200	56.606	89
2022-11-25	63.200	64.200	62.000	64.200	56.606	444
2022-11-24	62.600	63.200	61.800	63.200	55.725	3,368
2022-11-23	64.200	64.200	61.200	62.600	55.196	4,006
2022-11-22	69.000	69.000	63.600	64.200	56.606	9,407
2022-11-21	69.000	70.000	68.400	69.000	60.839	664
2022-11-18	70.000	70.600	68.200	69.000	60.839	2,250
2022-11-17	67.200	69.800	67.200	69.800	61.544	722
2022-11-16	67.000	69.800	67.000	67.000	59.075	18,999
2022-11-15	70.800	70.800	67.600	69.400	61.191	1,963
2022-11-14	74.000	74.000	70.000	70.000	61.720	1,207
2022-11-11	67.200	72.800	67.200	72.800	64.189	6,096
2022-11-10	66.200	69.600	66.200	69.600	61.368	11,916
2022-11-09	68.200	68.200	66.200	66.200	58.370	1,120
2022-11-08	66.800	66.800	66.800	66.800	58.899	100
2022-11-07	65.200	66.800	65.200	66.800	58.899	1,242
2022-11-04	67.000	67.800	66.400	67.400	59.428	2,711
2022-11-03	72.400	72.400	66.200	68.400	60.310	2,176
2022-11-02	73.800	73.800	68.200	72.400	63.836	3,293
2022-11-01	70.000	71.500	70.000	70.000	61.720	23,112
2022-10-31	74.400	74.400	70.000	70.200	61.897	18,372
2022-10-28	74.200	74.400	73.000	73.000	64.366	2,163
2022-10-27	72.400	80.000	72.400	72.400	63.836	3,911
2022-10-26	71.000	76.000	70.000	72.400	63.836	8,682
2022-10-25	67.000	68.000	66.600	67.800	59.781	2,174
2022-10-24	68.400	68.400	66.000	66.400	58.546	2,020
2022-10-21	69.400	69.800	66.400	67.000	59.075	1,377
2022-10-20	66.000	68.400	65.000	66.400	58.546	2,241
2022-10-19	64.400	71.800	64.400	65.000	57.312	2,689
2022-10-18	64.600	67.600	62.800	67.600	59.604	3,930
2022-10-17	64.000	67.800	64.000	67.800	59.781	4,865
2022-10-14	64.000	67.800	64.000	67.800	59.781	1,830
2022-10-13	59.200	64.800	59.200	63.000	55.548	989
2022-10-12	61.000	62.600	61.000	61.600	54.314	2,644
2022-10-11	61.000	61.000	57.800	60.800	53.609	3,983
2022-10-10	55.800	62.000	55.800	61.000	53.785	6,732
2022-10-07	63.800	67.600	63.000	63.000	55.548	968
2022-10-06	65.000	65.000	63.400	64.000	56.430	955
2022-10-05	61.800	65.000	61.800	65.000	57.312	5,368
2022-10-04	59.200	64.000	59.200	61.800	54.490	3,198
2022-10-03	60.000	60.000	53.000	59.200	52.198	1,364
2022-09-30	53.000	60.000	53.000	60.000	52.903	3,853
2022-09-29	53.000	53.400	50.200	52.200	46.026	3,651

← NewerPage 17 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.