Upergy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	2.500	2.500	2.500	2.500	2.325	630
2024-01-26	2.480	2.480	2.380	2.380	2.213	950
2024-01-25	2.260	2.260	2.260	2.260	2.101	119
2024-01-23	2.060	2.060	2.060	2.060	1.915	101
2024-01-15	2.500	2.520	2.480	2.520	2.343	848
2024-01-12	2.380	2.380	2.380	2.380	2.213	1,000
2024-01-10	2.200	2.200	2.180	2.180	2.027	102
2024-01-09	2.000	2.000	2.000	2.000	1.860	49
2024-01-08	2.300	2.300	2.280	2.280	2.120	140
2024-01-04	2.320	2.320	2.300	2.300	2.139	50
2024-01-03	2.000	2.120	2.000	2.120	1.971	320
2024-01-02	1.800	1.800	1.800	1.800	1.674	1
2023-12-27	1.810	1.810	1.810	1.810	1.683	150
2023-12-20	1.800	1.800	1.800	1.800	1.674	500
2023-12-19	1.980	1.980	1.980	1.980	1.841	1,000
2023-12-18	1.600	1.600	1.600	1.600	1.488	1
2023-12-14	1.700	1.700	1.700	1.700	1.581	50
2023-12-13	1.700	1.700	1.700	1.700	1.581	5
2023-12-12	1.700	1.700	1.700	1.700	1.581	5
2023-12-11	1.700	1.700	1.700	1.700	1.581	19
2023-12-06	1.700	1.700	1.700	1.700	1.581	1
2023-12-05	1.800	1.800	1.800	1.800	1.674	10
2023-12-04	1.800	1.800	1.800	1.800	1.674	10
2023-11-29	1.800	1.800	1.800	1.800	1.674	748
2023-11-28	1.970	1.970	1.970	1.970	1.832	50
2023-11-27	1.810	1.810	1.810	1.810	1.683	5
2023-11-23	1.810	1.810	1.810	1.810	1.683	300
2023-11-20	1.970	1.970	1.970	1.970	1.832	5
2023-11-17	1.970	1.970	1.970	1.970	1.832	5
2023-11-16	1.970	1.970	1.970	1.970	1.832	300
2023-11-15	2.120	2.120	1.970	1.970	1.832	1,960
2023-11-13	2.140	2.140	2.140	2.140	1.990	550
2023-11-07	2.120	2.120	2.120	2.120	1.971	700
2023-10-23	1.980	1.980	1.980	1.980	1.841	5
2023-09-25	2.220	2.220	2.160	2.160	2.008	700
2023-09-14	2.340	2.340	2.260	2.260	2.101	228
2023-09-11	2.360	2.600	2.360	2.600	2.418	4,253
2023-08-28	2.600	2.600	2.580	2.580	2.399	6
2023-08-24	2.500	2.500	2.500	2.500	2.325	400
2023-08-11	2.600	2.600	2.600	2.600	2.418	222
2023-08-10	2.400	2.400	2.340	2.340	2.176	400
2023-08-09	2.440	2.440	2.300	2.300	2.139	300
2023-08-03	2.520	2.520	2.520	2.520	2.343	140
2023-08-01	2.600	2.600	2.600	2.600	2.418	10
2023-07-31	2.660	2.660	2.520	2.520	2.343	865
2023-07-26	2.660	2.660	2.660	2.660	2.473	272
2023-07-24	2.800	2.800	2.800	2.800	2.604	536
2023-07-21	2.700	2.700	2.700	2.700	2.511	5
2023-07-20	2.800	2.800	2.800	2.800	2.604	19
2023-07-19	2.800	2.800	2.800	2.800	2.604	357
2023-07-18	2.860	2.860	2.800	2.800	2.604	602
2023-07-17	3.000	3.000	3.000	3.000	2.789	200
2023-07-13	3.120	3.120	3.120	3.120	2.901	2
2023-07-04	3.120	3.120	3.120	3.120	2.901	7
2023-06-30	3.120	3.120	3.120	3.120	2.901	6,000
2023-06-29	3.120	3.120	3.120	3.120	2.901	52
2023-06-28	3.120	3.120	3.120	3.120	2.901	30
2023-06-26	3.120	3.120	3.120	3.120	2.901	100
2023-06-21	3.120	3.120	3.120	3.120	2.901	40
2023-06-19	3.120	3.120	3.120	3.120	2.901	156

← NewerPage 12 of 18 · 1,043 trading daysOlder →

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.