Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.120 | 3.120 | 3.120 | 3.120 | 2.901 | 170 |
| 2023-06-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.882 | 130 |
| 2023-06-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.882 | 4 |
| 2023-06-07 | 3.160 | 3.160 | 3.160 | 3.160 | 2.938 | 5 |
| 2023-06-05 | 3.140 | 3.140 | 3.140 | 3.140 | 2.920 | 5 |
| 2023-06-02 | 3.120 | 3.120 | 3.120 | 3.120 | 2.901 | 30 |
| 2023-05-31 | 3.100 | 3.100 | 3.100 | 3.100 | 2.882 | 30 |
| 2023-05-24 | 3.020 | 3.020 | 3.020 | 3.020 | 2.808 | 557 |
| 2023-05-23 | 3.120 | 3.120 | 2.980 | 2.980 | 2.771 | 1,513 |
| 2023-05-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.143 | 5 |
| 2023-05-18 | 3.140 | 3.140 | 3.140 | 3.140 | 2.920 | 2,368 |
| 2023-04-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.403 | 5 |
| 2023-04-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 40 |
| 2023-04-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.459 | 4 |
| 2023-03-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.310 | 50 |
| 2023-03-10 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 20 |
| 2023-03-06 | 4.080 | 4.300 | 3.520 | 3.520 | 3.273 | 521 |
| 2023-03-03 | 3.740 | 3.740 | 3.740 | 3.740 | 3.478 | 100 |
| 2023-02-27 | 3.100 | 3.400 | 3.100 | 3.400 | 3.161 | 155 |
| 2023-02-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 5 |
| 2023-02-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.882 | 200 |
| 2023-02-06 | 3.100 | 3.240 | 3.100 | 3.240 | 3.013 | 1,131 |
| 2023-02-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 5 |
| 2023-01-30 | 3.580 | 3.580 | 3.580 | 3.580 | 3.329 | 759 |
| 2023-01-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 1 |
| 2023-01-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 5 |
| 2023-01-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 10 |
| 2022-12-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 68 |
| 2022-12-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 25 |
| 2022-12-12 | 3.640 | 3.700 | 3.640 | 3.700 | 3.440 | 49 |
| 2022-12-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 1 |
| 2022-12-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 31 |
| 2022-12-07 | 3.520 | 3.540 | 3.520 | 3.540 | 3.292 | 31 |
| 2022-12-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-12-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-12-02 | 3.520 | 3.540 | 3.520 | 3.540 | 3.292 | 4 |
| 2022-12-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-25 | 3.540 | 3.540 | 3.500 | 3.500 | 3.254 | 51 |
| 2022-11-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 1 |
| 2022-11-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 1 |
| 2022-11-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 1 |
| 2022-11-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.292 | 16 |
| 2022-11-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.273 | 1 |
| 2022-11-16 | 3.500 | 3.520 | 3.500 | 3.520 | 3.273 | 3 |
| 2022-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.254 | 1 |
| 2022-11-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.254 | 1 |
| 2022-11-11 | 3.440 | 3.500 | 3.440 | 3.500 | 3.254 | 202 |
| 2022-11-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-08 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 4 |
| 2022-11-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
| 2022-11-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 36 |
| 2022-10-31 | 3.440 | 3.440 | 3.440 | 3.440 | 3.199 | 1 |
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.