Upsales Technology AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	80.000	82.000	80.000	81.000	70.175	10,681
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
2021-10-20	87.600	88.000	83.600	86.000	74.507	3,396
2021-10-19	89.000	90.200	88.600	89.800	77.799	927

← NewerPage 21 of 22 · 1,263 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.