Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 2.040 | 2.040 | 1.930 | 1.930 | 1.795 | 403 |
| 2024-05-14 | 2.020 | 2.040 | 2.020 | 2.040 | 1.897 | 31 |
| 2024-05-13 | 1.940 | 2.040 | 1.940 | 2.040 | 1.897 | 34 |
| 2024-05-10 | 1.940 | 1.960 | 1.930 | 1.930 | 1.795 | 281 |
| 2024-05-09 | 1.940 | 1.960 | 1.930 | 1.930 | 1.795 | 467 |
| 2024-05-08 | 1.960 | 1.960 | 1.940 | 1.940 | 1.804 | 1,673 |
| 2024-05-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.822 | 1 |
| 2024-05-06 | 1.920 | 2.100 | 1.920 | 1.950 | 1.813 | 3,016 |
| 2024-05-03 | 1.950 | 1.950 | 1.920 | 1.920 | 1.785 | 21 |
| 2024-05-02 | 1.980 | 2.040 | 1.960 | 1.960 | 1.822 | 1,048 |
| 2024-04-30 | 1.990 | 2.000 | 1.980 | 1.980 | 1.841 | 118 |
| 2024-04-29 | 2.000 | 2.000 | 1.960 | 2.000 | 1.860 | 164 |
| 2024-04-26 | 1.940 | 1.950 | 1.930 | 1.930 | 1.795 | 151 |
| 2024-04-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.795 | 92 |
| 2024-04-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.795 | 1 |
| 2024-04-23 | 1.920 | 1.920 | 1.920 | 1.920 | 1.785 | 1 |
| 2024-04-22 | 1.930 | 1.930 | 1.920 | 1.920 | 1.785 | 15 |
| 2024-04-19 | 1.950 | 1.950 | 1.930 | 1.930 | 1.795 | 29 |
| 2024-04-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.813 | 1 |
| 2024-04-17 | 1.960 | 1.990 | 1.960 | 1.990 | 1.850 | 71 |
| 2024-04-16 | 1.990 | 1.990 | 1.960 | 1.960 | 1.822 | 817 |
| 2024-04-15 | 2.120 | 2.120 | 2.000 | 2.000 | 1.860 | 171 |
| 2024-04-12 | 1.950 | 2.040 | 1.950 | 2.040 | 1.897 | 115 |
| 2024-04-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.813 | 1 |
| 2024-04-10 | 1.990 | 1.990 | 1.900 | 1.950 | 1.813 | 851 |
| 2024-04-09 | 2.100 | 2.100 | 1.980 | 1.990 | 1.850 | 10,964 |
| 2024-04-08 | 2.200 | 2.200 | 2.100 | 2.100 | 1.953 | 764 |
| 2024-04-05 | 2.300 | 2.300 | 2.200 | 2.200 | 2.046 | 1,119 |
| 2024-04-04 | 2.300 | 2.300 | 2.300 | 2.300 | 2.139 | 1 |
| 2024-04-03 | 2.360 | 2.360 | 2.280 | 2.300 | 2.139 | 487 |
| 2024-04-02 | 2.400 | 2.400 | 2.360 | 2.360 | 2.194 | 286 |
| 2024-03-28 | 2.280 | 2.540 | 2.280 | 2.300 | 2.139 | 454 |
| 2024-03-27 | 2.180 | 2.340 | 2.180 | 2.280 | 2.120 | 5,122 |
| 2024-03-26 | 2.160 | 2.200 | 2.160 | 2.200 | 2.046 | 49 |
| 2024-03-25 | 2.240 | 2.240 | 2.140 | 2.140 | 1.990 | 401 |
| 2024-03-22 | 2.220 | 2.240 | 2.220 | 2.240 | 2.083 | 6 |
| 2024-03-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.064 | 1 |
| 2024-03-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.064 | 418 |
| 2024-03-19 | 2.200 | 2.220 | 2.000 | 2.220 | 2.064 | 2,223 |
| 2024-03-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.046 | 1 |
| 2024-03-15 | 2.240 | 2.240 | 2.200 | 2.200 | 2.046 | 85 |
| 2024-03-14 | 2.360 | 2.360 | 2.240 | 2.240 | 2.083 | 200 |
| 2024-03-13 | 2.360 | 2.360 | 2.360 | 2.360 | 2.194 | 1 |
| 2024-03-12 | 2.360 | 2.360 | 2.360 | 2.360 | 2.194 | 1 |
| 2024-03-11 | 2.260 | 2.360 | 2.260 | 2.360 | 2.194 | 261 |
| 2024-03-08 | 2.280 | 2.280 | 2.260 | 2.260 | 2.101 | 61 |
| 2024-03-07 | 2.220 | 2.400 | 2.220 | 2.280 | 2.120 | 262 |
| 2024-03-06 | 2.220 | 2.220 | 2.220 | 2.220 | 2.064 | 1 |
| 2024-03-05 | 2.220 | 2.240 | 2.200 | 2.200 | 2.046 | 460 |
| 2024-03-04 | 2.220 | 2.300 | 2.220 | 2.300 | 2.139 | 142 |
| 2024-03-01 | 2.200 | 2.200 | 2.200 | 2.200 | 2.046 | 1 |
| 2024-02-28 | 2.200 | 2.200 | 2.180 | 2.180 | 2.027 | 1,200 |
| 2024-02-23 | 2.340 | 2.340 | 2.340 | 2.340 | 2.176 | 340 |
| 2024-02-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.325 | 500 |
| 2024-02-16 | 2.380 | 2.560 | 2.380 | 2.560 | 2.380 | 827 |
| 2024-02-14 | 2.560 | 2.560 | 2.560 | 2.560 | 2.380 | 50 |
| 2024-02-09 | 2.360 | 2.560 | 2.160 | 2.360 | 2.194 | 174,080 |
| 2024-02-08 | 2.160 | 2.360 | 2.160 | 2.360 | 2.194 | 669 |
| 2024-02-07 | 2.400 | 2.400 | 2.400 | 2.400 | 2.232 | 100 |
| 2024-02-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.492 | 796 |
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.