Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.814 | 1,451 |
| 2024-08-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.814 | 125 |
| 2024-08-05 | 1.890 | 1.890 | 1.830 | 1.850 | 1.766 | 327 |
| 2024-08-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.814 | 145 |
| 2024-08-01 | 1.890 | 1.900 | 1.890 | 1.890 | 1.805 | 425 |
| 2024-07-31 | 1.940 | 1.940 | 1.900 | 1.900 | 1.814 | 102 |
| 2024-07-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 1 |
| 2024-07-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.871 | 501 |
| 2024-07-26 | 1.950 | 1.960 | 1.950 | 1.960 | 1.871 | 5,001 |
| 2024-07-25 | 1.910 | 1.960 | 1.910 | 1.950 | 1.862 | 121 |
| 2024-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.814 | 10 |
| 2024-07-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-07-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 1 |
| 2024-07-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 1 |
| 2024-07-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 1 |
| 2024-07-17 | 1.960 | 1.960 | 1.950 | 1.950 | 1.862 | 2,680 |
| 2024-07-16 | 1.910 | 1.910 | 1.900 | 1.900 | 1.814 | 9 |
| 2024-07-15 | 1.810 | 1.960 | 1.810 | 1.900 | 1.814 | 3,201 |
| 2024-07-12 | 1.960 | 1.960 | 1.810 | 1.810 | 1.728 | 225 |
| 2024-07-11 | 1.900 | 1.900 | 1.870 | 1.870 | 1.786 | 131 |
| 2024-07-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.795 | 1 |
| 2024-07-09 | 1.950 | 1.960 | 1.870 | 1.870 | 1.786 | 247 |
| 2024-07-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.871 | 575 |
| 2024-07-05 | 1.900 | 1.910 | 1.900 | 1.910 | 1.776 | 89 |
| 2024-07-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.767 | 21 |
| 2024-07-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.767 | 1 |
| 2024-07-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.776 | 86 |
| 2024-07-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.776 | 406 |
| 2024-06-28 | 1.910 | 1.920 | 1.810 | 1.920 | 1.785 | 860 |
| 2024-06-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.776 | 1 |
| 2024-06-26 | 1.870 | 1.920 | 1.870 | 1.920 | 1.785 | 4 |
| 2024-06-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.729 | 52 |
| 2024-06-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.822 | 201 |
| 2024-06-21 | 1.960 | 1.960 | 1.810 | 1.810 | 1.683 | 914 |
| 2024-06-20 | 1.950 | 1.960 | 1.800 | 1.950 | 1.813 | 5,336 |
| 2024-06-19 | 1.910 | 1.960 | 1.910 | 1.960 | 1.822 | 552 |
| 2024-06-18 | 1.890 | 1.900 | 1.760 | 1.900 | 1.767 | 1,053 |
| 2024-06-17 | 1.800 | 1.910 | 1.650 | 1.910 | 1.776 | 764 |
| 2024-06-14 | 1.910 | 1.910 | 1.800 | 1.800 | 1.674 | 4,189 |
| 2024-06-13 | 1.940 | 1.940 | 1.850 | 1.930 | 1.795 | 932 |
| 2024-06-12 | 1.940 | 1.940 | 1.920 | 1.940 | 1.804 | 883 |
| 2024-06-11 | 1.940 | 1.940 | 1.940 | 1.940 | 1.804 | 1 |
| 2024-06-10 | 1.950 | 1.960 | 1.940 | 1.940 | 1.804 | 1,261 |
| 2024-06-07 | 1.950 | 1.960 | 1.950 | 1.960 | 1.822 | 1,311 |
| 2024-06-06 | 1.950 | 1.960 | 1.950 | 1.960 | 1.822 | 10,151 |
| 2024-06-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.822 | 694 |
| 2024-06-04 | 1.960 | 2.080 | 1.900 | 2.080 | 1.934 | 425 |
| 2024-06-03 | 1.940 | 1.960 | 1.940 | 1.960 | 1.822 | 1,253 |
| 2024-05-31 | 1.960 | 1.980 | 1.960 | 1.980 | 1.841 | 754 |
| 2024-05-30 | 1.960 | 1.970 | 1.960 | 1.970 | 1.832 | 101 |
| 2024-05-29 | 1.930 | 1.940 | 1.930 | 1.940 | 1.804 | 241 |
| 2024-05-28 | 1.950 | 1.950 | 1.890 | 1.940 | 1.804 | 744 |
| 2024-05-27 | 1.930 | 2.120 | 1.890 | 1.970 | 1.832 | 631 |
| 2024-05-24 | 1.950 | 1.950 | 1.920 | 1.920 | 1.785 | 2,288 |
| 2024-05-23 | 1.960 | 1.960 | 1.940 | 1.960 | 1.822 | 7,436 |
| 2024-05-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.822 | 3,183 |
| 2024-05-21 | 1.950 | 1.960 | 1.940 | 1.960 | 1.822 | 296 |
| 2024-05-20 | 1.970 | 2.140 | 1.960 | 2.140 | 1.990 | 8,909 |
| 2024-05-17 | 2.080 | 2.080 | 1.960 | 1.960 | 1.822 | 581 |
| 2024-05-16 | 2.100 | 2.100 | 2.100 | 2.100 | 1.953 | 87 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0800 EUR |
| 2024-07-08 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.