Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 1 |
| 2022-08-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 4 |
| 2022-08-03 | 3.820 | 3.840 | 3.820 | 3.840 | 3.571 | 51 |
| 2022-08-02 | 3.800 | 3.820 | 3.800 | 3.820 | 3.552 | 101 |
| 2022-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-07-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.533 | 1 |
| 2022-07-27 | 3.760 | 3.800 | 3.760 | 3.800 | 3.533 | 191 |
| 2022-07-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2022-07-25 | 3.720 | 3.760 | 3.720 | 3.760 | 3.496 | 26 |
| 2022-07-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.459 | 1 |
| 2022-07-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.459 | 1 |
| 2022-07-20 | 3.700 | 3.720 | 3.700 | 3.720 | 3.459 | 36 |
| 2022-07-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 6 |
| 2022-07-18 | 3.640 | 3.700 | 3.640 | 3.700 | 3.440 | 51 |
| 2022-07-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.385 | 1 |
| 2022-07-14 | 3.620 | 3.640 | 3.620 | 3.640 | 3.385 | 76 |
| 2022-07-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.366 | 1 |
| 2022-07-12 | 3.600 | 3.620 | 3.600 | 3.620 | 3.366 | 41 |
| 2022-07-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.347 | 31 |
| 2022-07-08 | 3.580 | 3.700 | 3.580 | 3.600 | 3.347 | 266 |
| 2022-07-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.329 | 1 |
| 2022-07-06 | 3.700 | 3.700 | 3.580 | 3.580 | 3.329 | 1,001 |
| 2022-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-07-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-07-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-06-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-06-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-06-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.440 | 1 |
| 2022-06-27 | 3.780 | 3.780 | 3.700 | 3.700 | 3.440 | 197 |
| 2022-06-24 | 3.760 | 3.780 | 3.760 | 3.780 | 3.515 | 101 |
| 2022-06-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2022-06-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 51 |
| 2022-06-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2022-06-20 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2022-06-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.496 | 1 |
| 2022-06-16 | 3.720 | 3.780 | 3.700 | 3.780 | 3.515 | 597 |
| 2022-06-15 | 3.680 | 3.720 | 3.680 | 3.720 | 3.459 | 186 |
| 2022-06-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 1 |
| 2022-06-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 1 |
| 2022-06-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.422 | 1 |
| 2022-06-09 | 3.640 | 3.680 | 3.640 | 3.680 | 3.422 | 102 |
| 2022-06-08 | 3.840 | 3.840 | 3.640 | 3.640 | 3.385 | 901 |
| 2022-06-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 1 |
| 2022-06-06 | 3.860 | 3.860 | 3.840 | 3.840 | 3.571 | 156 |
| 2022-06-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.589 | 1 |
| 2022-06-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 1 |
| 2022-06-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.571 | 1 |
| 2022-05-31 | 3.920 | 3.940 | 3.840 | 3.840 | 3.571 | 546 |
| 2022-05-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 51 |
| 2022-05-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-24 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.645 | 1 |
| 2022-05-16 | 3.900 | 3.920 | 3.900 | 3.920 | 3.645 | 3 |
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.