Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 3.420 | 3.440 | 3.420 | 3.440 | 3.199 | 89 |
| 2022-10-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.180 | 1 |
| 2022-10-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.180 | 1 |
| 2022-10-25 | 3.420 | 3.420 | 3.420 | 3.420 | 3.180 | 1 |
| 2022-10-24 | 3.420 | 3.420 | 3.420 | 3.420 | 3.180 | 1 |
| 2022-10-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.180 | 1 |
| 2022-10-20 | 3.400 | 3.420 | 3.400 | 3.420 | 3.180 | 56 |
| 2022-10-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.161 | 1 |
| 2022-10-11 | 3.340 | 3.400 | 3.340 | 3.400 | 3.161 | 201 |
| 2022-10-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-10-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-10-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-10-05 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 2 |
| 2022-10-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-10-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-09-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-09-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.106 | 1 |
| 2022-09-28 | 3.300 | 3.340 | 3.300 | 3.340 | 3.106 | 51 |
| 2022-09-27 | 3.280 | 3.300 | 3.280 | 3.300 | 3.068 | 51 |
| 2022-09-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.050 | 1 |
| 2022-09-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.050 | 1 |
| 2022-09-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.050 | 1 |
| 2022-09-21 | 3.280 | 3.280 | 3.180 | 3.280 | 3.050 | 167 |
| 2022-09-20 | 3.520 | 3.680 | 3.020 | 3.280 | 3.050 | 576 |
| 2022-09-19 | 3.800 | 3.800 | 3.500 | 3.500 | 3.254 | 1,450 |
| 2022-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-09-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-09-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-09-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 3 |
| 2022-09-08 | 3.820 | 3.820 | 3.800 | 3.800 | 3.533 | 156 |
| 2022-09-07 | 3.920 | 3.920 | 3.820 | 3.820 | 3.552 | 525 |
| 2022-09-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 71 |
| 2022-09-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 101 |
| 2022-09-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 41 |
| 2022-09-01 | 3.920 | 3.940 | 3.920 | 3.920 | 3.645 | 199 |
| 2022-08-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 100 |
| 2022-08-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 41 |
| 2022-08-29 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-22 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-08-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 4 |
| 2022-08-15 | 3.880 | 3.900 | 3.880 | 3.900 | 3.626 | 11 |
| 2022-08-12 | 3.860 | 3.900 | 3.860 | 3.900 | 3.626 | 112 |
| 2022-08-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.589 | 1 |
| 2022-08-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.589 | 1 |
| 2022-08-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.589 | 1 |
| 2022-08-08 | 3.840 | 3.860 | 3.840 | 3.860 | 3.589 | 51 |
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.