Upsales Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 79.800 | 80.000 | 77.200 | 80.000 | 69.309 | 5,240 |
| 2022-01-11 | 78.800 | 81.200 | 78.800 | 79.800 | 69.135 | 1,220 |
| 2022-01-10 | 79.600 | 80.200 | 79.000 | 80.000 | 69.309 | 4,118 |
| 2022-01-07 | 81.000 | 82.800 | 78.200 | 81.000 | 70.175 | 6,475 |
| 2022-01-05 | 81.000 | 82.200 | 81.000 | 81.600 | 70.695 | 1,459 |
| 2022-01-04 | 79.600 | 81.000 | 79.400 | 81.000 | 70.175 | 5,362 |
| 2022-01-03 | 75.600 | 81.400 | 75.600 | 79.600 | 68.962 | 5,422 |
| 2021-12-30 | 74.000 | 76.800 | 73.800 | 75.200 | 65.150 | 1,486 |
| 2021-12-29 | 77.000 | 77.000 | 72.200 | 73.600 | 63.764 | 1,326 |
| 2021-12-28 | 75.600 | 76.800 | 74.400 | 76.600 | 66.363 | 445 |
| 2021-12-27 | 79.200 | 79.400 | 74.200 | 75.600 | 65.497 | 1,538 |
| 2021-12-23 | 73.600 | 78.000 | 73.600 | 78.000 | 67.576 | 3,208 |
| 2021-12-22 | 72.400 | 73.800 | 71.800 | 73.800 | 63.937 | 996 |
| 2021-12-21 | 72.800 | 73.000 | 71.600 | 71.600 | 62.031 | 767 |
| 2021-12-20 | 72.800 | 72.800 | 70.400 | 72.800 | 63.071 | 1,353 |
| 2021-12-17 | 71.600 | 73.000 | 69.000 | 73.000 | 63.244 | 1,036 |
| 2021-12-16 | 72.000 | 72.600 | 66.200 | 72.000 | 62.378 | 6,530 |
| 2021-12-15 | 72.800 | 73.600 | 72.600 | 72.800 | 63.071 | 745 |
| 2021-12-14 | 76.000 | 76.000 | 73.000 | 74.000 | 64.111 | 2,233 |
| 2021-12-13 | 78.800 | 78.800 | 74.800 | 74.800 | 64.804 | 1,411 |
| 2021-12-10 | 77.600 | 79.200 | 77.400 | 79.200 | 68.616 | 2,110 |
| 2021-12-09 | 76.000 | 80.400 | 75.400 | 77.600 | 67.229 | 3,384 |
| 2021-12-08 | 76.000 | 78.000 | 75.400 | 77.000 | 66.710 | 2,748 |
| 2021-12-07 | 75.800 | 76.000 | 75.000 | 76.000 | 65.843 | 3,362 |
| 2021-12-06 | 76.600 | 77.400 | 75.600 | 76.000 | 65.843 | 5,409 |
| 2021-12-03 | 75.600 | 77.000 | 72.800 | 77.000 | 66.710 | 4,833 |
| 2021-12-02 | 74.000 | 77.600 | 74.000 | 76.600 | 66.363 | 38,145 |
| 2021-12-01 | 79.600 | 80.600 | 77.800 | 78.000 | 67.576 | 1,878 |
| 2021-11-30 | 82.200 | 84.800 | 78.000 | 79.400 | 68.789 | 2,868 |
| 2021-11-29 | 79.400 | 85.000 | 78.400 | 83.800 | 72.601 | 15,385 |
| 2021-11-26 | 79.600 | 80.400 | 75.400 | 79.800 | 69.135 | 6,058 |
| 2021-11-25 | 81.000 | 82.000 | 79.200 | 80.000 | 69.309 | 4,762 |
| 2021-11-24 | 81.000 | 84.800 | 80.000 | 81.200 | 70.348 | 2,695 |
| 2021-11-23 | 77.000 | 81.000 | 75.800 | 81.000 | 70.175 | 22,692 |
| 2021-11-22 | 77.200 | 77.400 | 76.800 | 77.000 | 66.710 | 5,954 |
| 2021-11-19 | 77.000 | 78.200 | 77.000 | 77.200 | 66.883 | 744 |
| 2021-11-18 | 76.200 | 77.000 | 76.200 | 77.000 | 66.710 | 1,766 |
| 2021-11-17 | 77.200 | 79.200 | 76.000 | 77.600 | 67.229 | 3,720 |
| 2021-11-16 | 78.000 | 78.600 | 77.200 | 77.800 | 67.403 | 1,190 |
| 2021-11-15 | 79.000 | 79.000 | 77.200 | 78.000 | 67.576 | 34,148 |
| 2021-11-12 | 79.000 | 79.200 | 77.200 | 79.000 | 68.442 | 5,880 |
| 2021-11-11 | 81.000 | 81.000 | 78.000 | 79.800 | 69.135 | 2,587 |
| 2021-11-10 | 81.800 | 81.800 | 80.600 | 81.000 | 70.175 | 1,573 |
| 2021-11-09 | 78.800 | 81.000 | 78.800 | 80.400 | 69.655 | 5,886 |
| 2021-11-08 | 80.400 | 80.400 | 76.000 | 78.800 | 68.269 | 2,726 |
| 2021-11-05 | 80.200 | 81.600 | 80.200 | 80.400 | 69.655 | 365 |
| 2021-11-04 | 81.800 | 82.000 | 79.000 | 80.000 | 69.309 | 3,434 |
| 2021-11-03 | 80.000 | 82.800 | 80.000 | 80.400 | 69.655 | 3,070 |
| 2021-11-02 | 80.200 | 81.800 | 79.800 | 79.800 | 69.135 | 2,145 |
| 2021-11-01 | 82.800 | 83.200 | 80.400 | 80.800 | 70.002 | 3,299 |
| 2021-10-29 | 85.200 | 86.600 | 82.000 | 84.000 | 72.774 | 1,121 |
| 2021-10-28 | 83.600 | 89.000 | 82.000 | 85.200 | 73.814 | 4,406 |
| 2021-10-27 | 79.400 | 89.600 | 79.400 | 83.400 | 72.254 | 59,994 |
| 2021-10-26 | 82.400 | 83.000 | 79.000 | 81.000 | 70.175 | 10,581 |
| 2021-10-25 | 83.400 | 92.000 | 82.400 | 82.400 | 71.388 | 4,487 |
| 2021-10-22 | 86.600 | 86.600 | 83.400 | 83.400 | 72.254 | 438 |
| 2021-10-21 | 86.000 | 86.800 | 84.800 | 85.800 | 74.334 | 944 |
← NewerPage 21 of 21 · 1,257 trading days
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.