Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	57.400	57.800	55.000	57.000	49.382	55,882
2022-04-05	57.000	57.400	56.000	57.400	49.729	2,445
2022-04-04	55.400	57.000	54.000	56.000	48.516	22,942
2022-04-01	54.800	56.200	53.600	55.200	47.823	14,757
2022-03-31	54.800	56.200	52.800	52.800	45.744	8,006
2022-03-30	54.600	54.600	53.800	54.400	47.130	552
2022-03-29	56.000	56.000	52.000	54.600	47.303	7,040
2022-03-28	56.000	57.200	55.000	55.000	47.650	11,105
2022-03-25	58.000	58.000	55.000	56.200	48.689	4,276
2022-03-24	56.000	57.400	55.600	57.400	49.729	142,862
2022-03-23	55.000	56.800	55.000	55.000	47.650	2,055
2022-03-22	55.600	55.800	54.200	55.000	47.650	6,705
2022-03-21	55.000	56.000	54.200	55.000	47.650	1,852
2022-03-18	54.000	55.000	54.000	55.000	47.650	4,718
2022-03-17	55.000	55.000	54.000	54.600	47.303	11,437
2022-03-16	55.800	57.000	54.000	55.000	47.650	7,877
2022-03-15	54.800	54.800	53.800	54.000	46.783	1,239
2022-03-14	56.000	56.000	54.800	54.800	47.476	899
2022-03-11	53.400	55.800	53.000	55.800	48.343	14,955
2022-03-10	54.600	54.600	52.400	52.400	45.397	1,945
2022-03-09	51.000	54.400	51.000	53.600	46.437	129,164
2022-03-08	50.000	53.000	48.500	53.000	45.917	6,298
2022-03-07	52.200	53.000	49.100	51.000	44.184	11,588
2022-03-04	56.000	56.000	52.800	52.800	45.744	1,537
2022-03-03	55.400	56.600	53.600	53.600	46.437	3,019
2022-03-02	55.800	57.000	55.800	56.000	48.516	2,516
2022-03-01	56.400	56.800	55.400	56.000	48.516	20,979
2022-02-28	56.200	56.400	56.200	56.400	48.863	408
2022-02-25	56.000	57.000	55.200	56.200	48.689	5,111
2022-02-24	52.000	56.200	52.000	55.200	47.823	9,434
2022-02-23	57.200	58.400	56.200	56.600	49.036	24,491
2022-02-22	54.400	59.600	54.400	56.000	48.516	9,867
2022-02-21	57.400	57.600	55.400	55.400	47.996	6,672
2022-02-18	60.000	60.800	59.200	59.200	51.288	7,437
2022-02-17	60.000	61.200	59.400	60.800	52.675	9,343
2022-02-16	64.000	64.200	58.000	59.000	51.115	76,190
2022-02-15	55.000	57.800	53.600	57.000	49.382	19,447
2022-02-14	57.000	57.400	54.000	55.800	48.343	3,907
2022-02-11	61.400	63.000	60.000	60.000	51.982	4,290
2022-02-10	63.400	64.000	61.200	61.400	53.194	4,023
2022-02-09	66.400	66.400	64.000	64.000	55.447	2,420
2022-02-08	66.400	67.600	65.400	66.400	57.526	1,651
2022-02-07	64.800	65.400	64.000	65.200	56.487	3,712
2022-02-04	65.200	65.200	64.000	64.800	56.140	5,136
2022-02-03	66.800	66.800	65.000	65.200	56.487	476
2022-02-02	69.600	69.600	65.000	66.800	57.873	12,951
2022-02-01	70.800	70.800	68.800	69.600	60.299	2,448
2022-01-31	70.800	73.000	70.000	70.400	60.992	5,541
2022-01-28	71.600	73.000	70.400	70.800	61.338	2,650
2022-01-27	72.400	72.400	69.600	71.600	62.031	595
2022-01-26	69.200	72.400	69.200	72.400	62.724	185
2022-01-25	69.600	72.600	69.400	70.600	61.165	2,249
2022-01-24	73.600	73.600	68.400	69.600	60.299	1,958
2022-01-21	78.000	78.400	73.000	74.800	64.804	2,119
2022-01-20	78.000	78.000	75.200	78.000	67.576	2,002
2022-01-19	77.600	80.000	76.600	77.400	67.056	15,048
2022-01-18	78.200	80.000	78.000	79.000	68.442	10,156
2022-01-17	80.200	81.400	78.400	79.000	68.442	2,768
2022-01-14	79.400	80.000	75.400	80.000	69.309	22,677
2022-01-13	80.000	82.000	80.000	81.000	70.175	10,681

← NewerPage 20 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.