Upsales Technology AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 32.000 | 32.000 | 30.000 | 30.000 | 28.510 | 23,936 |
| 2024-11-13 | 30.600 | 30.800 | 30.000 | 30.000 | 28.510 | 2,663 |
| 2024-11-12 | 31.000 | 32.800 | 29.800 | 30.000 | 28.510 | 3,962 |
| 2024-11-11 | 31.000 | 31.600 | 29.400 | 30.000 | 28.510 | 7,889 |
| 2024-11-08 | 31.800 | 31.800 | 30.000 | 31.000 | 29.460 | 4,075 |
| 2024-11-07 | 31.800 | 31.800 | 31.200 | 31.600 | 30.031 | 263 |
| 2024-11-06 | 32.000 | 32.000 | 30.800 | 31.400 | 29.840 | 80,156 |
| 2024-11-05 | 33.400 | 33.400 | 31.800 | 32.000 | 30.411 | 1,416 |
| 2024-11-04 | 32.800 | 33.400 | 32.800 | 33.000 | 31.361 | 2,416 |
| 2024-11-01 | 32.400 | 32.400 | 32.000 | 32.400 | 30.791 | 1,384 |
| 2024-10-31 | 32.600 | 32.600 | 32.000 | 32.600 | 30.981 | 2,257 |
| 2024-10-30 | 31.400 | 32.000 | 31.400 | 32.000 | 30.411 | 394 |
| 2024-10-29 | 32.400 | 33.000 | 32.200 | 32.400 | 30.791 | 10,814 |
| 2024-10-28 | 32.600 | 33.600 | 32.600 | 33.000 | 31.361 | 1,289 |
| 2024-10-25 | 33.000 | 34.000 | 32.200 | 33.500 | 31.836 | 14,900 |
| 2024-10-24 | 34.000 | 34.000 | 33.200 | 33.200 | 31.551 | 5,425 |
| 2024-10-23 | 34.400 | 34.400 | 32.600 | 34.400 | 32.691 | 136,431 |
| 2024-10-22 | 35.200 | 35.200 | 35.000 | 35.000 | 33.262 | 1,894 |
| 2024-10-21 | 36.000 | 36.000 | 33.800 | 35.400 | 33.642 | 1,026 |
| 2024-10-18 | 35.400 | 35.600 | 35.200 | 35.600 | 33.832 | 1,449 |
| 2024-10-17 | 35.200 | 35.200 | 35.000 | 35.000 | 33.262 | 1,464 |
| 2024-10-16 | 35.000 | 36.000 | 34.800 | 34.800 | 33.072 | 1,190 |
| 2024-10-15 | 34.800 | 35.000 | 34.000 | 34.000 | 32.311 | 870 |
| 2024-10-14 | 34.000 | 36.000 | 34.000 | 34.800 | 33.072 | 3,189 |
| 2024-10-11 | 33.000 | 34.200 | 32.200 | 34.200 | 32.501 | 2,388 |
| 2024-10-10 | 32.200 | 33.400 | 32.200 | 33.000 | 31.361 | 2,580 |
| 2024-10-09 | 33.000 | 33.200 | 32.400 | 32.600 | 30.981 | 10,659 |
| 2024-10-08 | 34.000 | 35.000 | 32.800 | 33.200 | 31.551 | 954 |
| 2024-10-07 | 34.000 | 34.000 | 33.400 | 33.400 | 31.741 | 755 |
| 2024-10-04 | 33.800 | 34.000 | 33.800 | 34.000 | 32.311 | 364 |
| 2024-10-03 | 34.600 | 34.600 | 33.600 | 34.000 | 32.311 | 452 |
| 2024-10-02 | 35.200 | 35.200 | 34.800 | 34.800 | 33.072 | 294 |
| 2024-10-01 | 34.800 | 35.200 | 34.800 | 35.200 | 33.452 | 1,212 |
| 2024-09-30 | 35.000 | 35.000 | 33.600 | 34.800 | 33.072 | 1,298 |
| 2024-09-27 | 35.800 | 35.800 | 34.200 | 35.000 | 33.262 | 1,398 |
| 2024-09-26 | 35.800 | 35.800 | 35.000 | 35.800 | 34.022 | 85 |
| 2024-09-25 | 36.600 | 36.600 | 35.800 | 35.800 | 34.022 | 853 |
| 2024-09-24 | 35.800 | 35.800 | 35.800 | 35.800 | 34.022 | 155 |
| 2024-09-23 | 36.800 | 36.800 | 36.000 | 36.400 | 34.592 | 96 |
| 2024-09-20 | 36.200 | 36.200 | 35.800 | 35.800 | 34.022 | 106 |
| 2024-09-19 | 36.200 | 36.200 | 36.000 | 36.000 | 34.212 | 3,513 |
| 2024-09-18 | 36.000 | 36.000 | 34.200 | 35.600 | 33.832 | 2,485 |
| 2024-09-17 | 36.200 | 36.200 | 36.200 | 36.200 | 34.402 | 0 |
| 2024-09-16 | 37.000 | 37.000 | 36.200 | 36.200 | 34.402 | 787 |
| 2024-09-13 | 37.600 | 37.600 | 36.800 | 36.800 | 34.972 | 418 |
| 2024-09-12 | 36.000 | 37.000 | 36.000 | 36.000 | 34.212 | 498 |
| 2024-09-11 | 36.000 | 36.000 | 36.000 | 36.000 | 34.212 | 255 |
| 2024-09-10 | 36.000 | 36.000 | 36.000 | 36.000 | 34.212 | 574 |
| 2024-09-09 | 37.600 | 37.600 | 36.000 | 36.600 | 34.782 | 966 |
| 2024-09-06 | 35.400 | 37.600 | 35.400 | 37.600 | 35.733 | 978 |
| 2024-09-05 | 36.800 | 36.800 | 36.800 | 36.800 | 34.972 | 135 |
| 2024-09-04 | 35.600 | 35.800 | 35.200 | 35.800 | 34.022 | 212 |
| 2024-09-03 | 36.600 | 39.000 | 35.600 | 35.600 | 33.832 | 553 |
| 2024-09-02 | 35.800 | 36.600 | 35.800 | 36.600 | 34.782 | 1,185 |
| 2024-08-30 | 35.000 | 37.200 | 35.000 | 36.000 | 34.212 | 1,314 |
| 2024-08-29 | 36.400 | 36.800 | 35.000 | 35.000 | 33.262 | 1,475 |
| 2024-08-28 | 35.800 | 36.000 | 35.000 | 35.600 | 33.832 | 1,102 |
| 2024-08-27 | 35.000 | 35.800 | 35.000 | 35.800 | 34.022 | 1,257 |
| 2024-08-26 | 35.200 | 35.400 | 34.800 | 34.800 | 33.072 | 185 |
| 2024-08-23 | 35.600 | 35.800 | 34.800 | 35.400 | 33.642 | 2,146 |
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.