Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	53.000	53.600	52.200	52.200	46.026	1,177
2022-09-27	50.000	54.800	50.000	54.600	48.142	2,267
2022-09-26	49.000	50.800	49.000	50.000	44.086	663
2022-09-23	50.800	50.800	47.300	50.000	44.086	2,881
2022-09-22	49.300	50.000	49.300	49.900	43.998	18,528
2022-09-21	51.000	51.000	48.900	48.900	43.116	1,324
2022-09-20	53.000	53.000	50.200	51.000	44.968	12,784
2022-09-19	54.400	54.400	52.400	53.800	47.437	2,096
2022-09-16	59.200	59.200	53.200	54.400	47.966	16,419
2022-09-15	59.400	59.400	57.400	59.200	52.198	319
2022-09-14	60.000	60.000	60.000	60.000	52.903	0
2022-09-13	60.000	60.800	60.000	60.000	52.903	609
2022-09-12	60.000	61.000	58.800	60.000	52.903	854
2022-09-09	59.000	60.200	57.600	57.600	50.787	2,336
2022-09-08	60.800	60.800	57.600	59.000	52.021	2,824
2022-09-07	60.200	61.400	59.600	61.400	54.138	420
2022-09-06	61.000	61.600	59.000	59.600	52.550	3,318
2022-09-05	63.800	63.800	60.800	61.400	54.138	1,539
2022-09-02	60.800	63.800	59.600	63.800	56.254	2,432
2022-09-01	63.800	63.800	60.600	60.600	53.432	1,014
2022-08-31	65.800	65.800	64.200	64.200	56.606	121
2022-08-30	66.800	66.800	65.000	65.400	57.664	2,066
2022-08-29	66.400	66.800	63.400	65.400	57.664	4,079
2022-08-26	64.200	65.000	64.200	65.000	57.312	806
2022-08-25	64.200	65.400	63.800	65.000	57.312	14,107
2022-08-24	64.400	65.400	64.000	64.200	56.606	6,912
2022-08-23	68.000	68.000	64.400	64.400	56.783	7,401
2022-08-22	69.800	69.800	68.000	68.000	59.957	1,620
2022-08-19	70.600	71.200	69.400	69.400	61.191	2,795
2022-08-18	72.000	73.000	68.400	72.000	63.484	1,213
2022-08-17	75.000	76.000	71.400	72.000	63.484	1,117
2022-08-16	79.000	79.000	76.200	76.200	67.187	3,736
2022-08-15	78.200	79.000	69.000	79.000	69.656	4,040
2022-08-12	76.600	79.800	75.000	78.200	68.950	1,024
2022-08-11	77.400	78.800	73.400	75.200	66.305	3,137
2022-08-10	73.200	76.000	73.200	75.800	66.834	660
2022-08-09	74.400	74.400	73.200	73.200	64.542	298
2022-08-08	74.400	77.400	73.000	73.000	64.366	1,842
2022-08-05	75.800	75.800	74.800	74.800	65.953	2,279
2022-08-04	76.000	76.800	74.600	75.800	66.834	2,276
2022-08-03	72.800	74.800	72.800	73.200	64.542	4,809
2022-08-02	72.800	74.800	72.600	72.800	64.189	1,969
2022-08-01	73.800	74.600	71.400	74.000	65.247	1,708
2022-07-29	72.800	74.800	69.400	71.200	62.778	1,839
2022-07-28	70.200	71.400	69.600	71.400	62.955	1,488
2022-07-27	68.000	78.000	68.000	70.200	61.897	12,927
2022-07-26	61.600	65.000	61.600	63.400	55.901	1,138
2022-07-25	65.400	65.400	61.600	61.600	54.314	555
2022-07-22	65.200	65.400	65.000	65.200	57.488	252
2022-07-21	62.000	65.600	62.000	63.600	56.077	6,435
2022-07-20	63.000	63.000	59.600	60.800	53.609	1,141
2022-07-19	60.800	60.800	60.000	60.000	52.903	63
2022-07-18	62.200	63.400	60.000	60.000	52.903	24,463
2022-07-15	61.800	61.800	60.600	61.000	53.785	1,067
2022-07-14	63.200	64.200	61.800	61.800	54.490	1,517
2022-07-13	64.000	64.200	63.000	63.000	55.548	496
2022-07-12	67.800	67.800	62.000	62.600	55.196	2,830
2022-07-11	66.400	67.000	66.400	67.000	59.075	1,679
2022-07-08	66.800	68.000	64.800	67.000	59.075	3,481
2022-07-07	67.800	67.800	67.400	67.400	59.428	422

← NewerPage 18 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.