Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.701 | 31 |
| 2022-02-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.701 | 1 |
| 2022-02-14 | 4.000 | 4.000 | 3.980 | 3.980 | 3.701 | 86 |
| 2022-02-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2022-02-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2022-02-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2022-02-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2022-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2022-02-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 51 |
| 2022-02-03 | 4.020 | 4.020 | 4.000 | 4.000 | 3.719 | 102 |
| 2022-02-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 1 |
| 2022-02-01 | 4.060 | 4.080 | 4.000 | 4.000 | 3.719 | 847 |
| 2022-01-31 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-27 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-25 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 41 |
| 2022-01-21 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-20 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 41 |
| 2022-01-19 | 4.080 | 4.080 | 4.060 | 4.060 | 3.775 | 71 |
| 2022-01-18 | 4.120 | 4.120 | 4.080 | 4.080 | 3.794 | 311 |
| 2022-01-17 | 4.140 | 4.160 | 4.120 | 4.120 | 3.831 | 535 |
| 2022-01-14 | 4.140 | 4.160 | 4.140 | 4.140 | 3.849 | 275 |
| 2022-01-13 | 4.140 | 4.140 | 4.140 | 4.140 | 3.849 | 101 |
| 2022-01-12 | 4.180 | 4.180 | 4.140 | 4.140 | 3.849 | 151 |
| 2022-01-11 | 4.280 | 4.280 | 4.180 | 4.180 | 3.887 | 1,001 |
| 2022-01-10 | 4.180 | 4.280 | 4.180 | 4.280 | 3.980 | 501 |
| 2022-01-07 | 4.080 | 4.180 | 4.080 | 4.180 | 3.887 | 1,151 |
| 2022-01-06 | 4.080 | 4.080 | 4.080 | 4.080 | 3.794 | 188 |
| 2022-01-05 | 4.060 | 4.080 | 4.060 | 4.080 | 3.794 | 64 |
| 2022-01-04 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2022-01-03 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2021-12-31 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2021-12-30 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2021-12-29 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 4 |
| 2021-12-28 | 4.060 | 4.060 | 4.060 | 4.060 | 3.775 | 1 |
| 2021-12-27 | 4.040 | 4.060 | 4.020 | 4.060 | 3.775 | 345 |
| 2021-12-24 | 4.040 | 4.040 | 4.040 | 4.040 | 3.756 | 1 |
| 2021-12-23 | 4.040 | 4.040 | 4.040 | 4.040 | 3.756 | 51 |
| 2021-12-22 | 4.040 | 4.040 | 4.040 | 4.040 | 3.756 | 51 |
| 2021-12-21 | 4.040 | 4.040 | 4.040 | 4.040 | 3.756 | 112,987 |
| 2021-12-20 | 4.040 | 4.040 | 4.040 | 4.040 | 3.756 | 1 |
| 2021-12-17 | 4.020 | 4.040 | 4.020 | 4.040 | 3.756 | 4 |
| 2021-12-16 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 1 |
| 2021-12-15 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 1 |
| 2021-12-14 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 74 |
| 2021-12-13 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 12 |
| 2021-12-10 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 11 |
| 2021-12-09 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 125 |
| 2021-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.719 | 1 |
| 2021-12-07 | 4.020 | 4.020 | 4.000 | 4.000 | 3.719 | 424 |
| 2021-12-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 400 |
| 2021-12-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 1 |
| 2021-12-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.738 | 206 |
| 2021-12-01 | 4.080 | 4.080 | 4.080 | 4.080 | 3.794 | 1 |
| 2021-11-30 | 4.080 | 4.080 | 4.080 | 4.080 | 3.794 | 1 |
| 2021-11-29 | 4.080 | 4.080 | 4.080 | 4.080 | 3.794 | 1 |
| 2021-11-26 | 4.120 | 4.120 | 4.060 | 4.060 | 3.775 | 369 |
| 2021-11-25 | 4.120 | 4.120 | 4.120 | 4.120 | 3.831 | 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.