Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	69.000	69.000	67.400	67.400	59.428	2,791
2022-07-05	69.200	69.200	68.000	69.200	61.015	2,783
2022-07-04	65.600	70.000	65.400	68.000	59.957	2,778
2022-07-01	60.200	66.200	60.200	65.000	57.312	2,260
2022-06-30	60.000	60.600	59.000	59.000	52.021	6,445
2022-06-29	59.200	61.200	59.200	60.000	52.903	459
2022-06-28	59.000	60.200	58.200	60.200	53.080	1,011
2022-06-27	58.600	59.800	57.600	59.000	52.021	832
2022-06-23	59.200	59.200	56.200	58.600	51.669	1,739
2022-06-22	58.400	59.200	53.200	59.200	52.198	4,258
2022-06-21	55.800	59.800	54.800	59.200	52.198	3,547
2022-06-20	54.000	55.800	54.000	55.600	49.024	2,450
2022-06-17	56.000	56.000	54.200	54.200	47.789	399
2022-06-16	57.000	58.000	56.000	56.000	49.376	714
2022-06-15	55.400	58.800	55.400	57.000	50.258	3,032
2022-06-14	55.800	59.000	55.800	59.000	52.021	7,209
2022-06-13	56.000	58.000	55.400	56.800	50.082	7,285
2022-06-10	58.000	58.000	55.400	56.800	50.082	5,537
2022-06-09	57.400	59.000	57.400	58.400	51.492	7,390
2022-06-08	56.800	57.400	56.400	57.400	50.611	5,010
2022-06-07	55.800	56.600	54.000	55.800	49.200	2,476
2022-06-03	56.600	57.400	55.400	55.800	49.200	5,479
2022-06-02	54.000	56.600	54.000	55.400	48.847	8,479
2022-06-01	52.000	53.800	52.000	53.800	47.437	1,991
2022-05-31	53.400	53.400	50.200	52.200	46.026	2,770
2022-05-30	54.000	54.000	52.000	53.400	47.084	199
2022-05-27	53.000	53.000	51.200	53.000	46.731	2,283
2022-05-25	52.800	52.800	52.800	52.800	46.555	10
2022-05-24	52.000	52.000	50.800	52.000	45.849	982
2022-05-23	50.400	53.600	50.400	51.600	45.497	1,742
2022-05-20	49.900	51.000	49.900	51.000	44.968	1,969
2022-05-19	50.000	50.600	49.100	50.000	44.086	893
2022-05-18	50.800	51.000	49.300	51.000	44.968	270
2022-05-17	53.000	53.800	49.700	50.800	44.791	3,155
2022-05-16	47.900	49.700	46.800	49.700	43.821	4,419
2022-05-13	49.000	49.900	47.500	49.500	43.645	3,716
2022-05-12	52.600	52.600	45.200	49.200	43.381	18,515
2022-05-11	49.000	52.800	45.600	52.600	46.378	8,349
2022-05-10	51.800	52.800	45.000	49.000	43.204	4,658
2022-05-09	53.800	53.800	48.800	50.800	44.791	16,192
2022-05-06	52.600	54.000	52.600	53.800	47.437	9,093
2022-05-05	57.600	57.600	52.400	52.600	46.378	6,718
2022-05-04	59.000	59.800	57.400	57.400	49.729	5,434
2022-05-03	58.200	58.800	57.200	57.400	49.729	880
2022-05-02	57.000	58.200	55.200	57.000	49.382	549
2022-04-29	56.000	57.000	56.000	57.000	49.382	7,845
2022-04-28	53.800	57.000	53.600	57.000	49.382	34,289
2022-04-27	53.000	56.800	52.000	54.800	47.476	19,469
2022-04-26	58.000	58.800	55.200	55.200	47.823	1,104
2022-04-25	56.000	58.000	56.000	58.000	50.249	3,635
2022-04-22	56.800	60.000	55.800	56.000	48.516	5,598
2022-04-21	58.000	58.000	57.000	57.800	50.076	2,256
2022-04-20	54.600	59.400	53.600	56.800	49.209	2,417
2022-04-19	54.000	56.200	54.000	54.600	47.303	643
2022-04-14	58.400	58.400	54.000	54.000	46.783	7,370
2022-04-13	56.600	58.800	56.000	57.800	50.076	1,706
2022-04-12	55.400	57.600	55.200	57.600	49.902	1,226
2022-04-11	56.200	58.400	52.800	58.400	50.595	51,928
2022-04-08	58.000	61.000	56.000	57.200	49.556	8,663
2022-04-07	58.000	58.000	56.000	58.000	50.249	93,350

← NewerPage 19 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.