Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1.580 | 1.580 | 1.570 | 1.570 | 1.499 | 53 |
| 2025-01-24 | 1.530 | 1.630 | 1.530 | 1.630 | 1.556 | 1,050 |
| 2025-01-23 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 1 |
| 2025-01-22 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 1 |
| 2025-01-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.585 | 1 |
| 2025-01-20 | 1.570 | 1.670 | 1.570 | 1.670 | 1.595 | 548 |
| 2025-01-17 | 1.690 | 1.690 | 1.680 | 1.680 | 1.604 | 201 |
| 2025-01-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.614 | 1 |
| 2025-01-15 | 1.620 | 1.690 | 1.580 | 1.690 | 1.614 | 2,089 |
| 2025-01-14 | 1.620 | 1.630 | 1.620 | 1.630 | 1.556 | 1,425 |
| 2025-01-13 | 1.610 | 1.620 | 1.560 | 1.620 | 1.547 | 14,560 |
| 2025-01-10 | 1.800 | 1.800 | 1.710 | 1.780 | 1.700 | 3,149 |
| 2025-01-09 | 1.980 | 2.000 | 1.850 | 1.920 | 1.833 | 2,485 |
| 2025-01-08 | 1.760 | 2.120 | 1.760 | 2.100 | 2.005 | 5,003 |
| 2025-01-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.681 | 1 |
| 2025-01-06 | 1.710 | 1.760 | 1.710 | 1.760 | 1.681 | 1,647 |
| 2025-01-03 | 1.700 | 1.710 | 1.700 | 1.710 | 1.633 | 293 |
| 2025-01-02 | 1.660 | 1.710 | 1.660 | 1.710 | 1.633 | 904 |
| 2024-12-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 1 |
| 2024-12-30 | 1.820 | 1.820 | 1.720 | 1.790 | 1.709 | 4,637 |
| 2024-12-27 | 1.770 | 1.830 | 1.770 | 1.820 | 1.738 | 882 |
| 2024-12-24 | 1.720 | 1.850 | 1.720 | 1.850 | 1.766 | 540 |
| 2024-12-23 | 1.750 | 1.850 | 1.740 | 1.850 | 1.766 | 540 |
| 2024-12-20 | 1.780 | 1.840 | 1.780 | 1.840 | 1.757 | 1,579 |
| 2024-12-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.709 | 20 |
| 2024-12-18 | 1.710 | 1.790 | 1.660 | 1.790 | 1.709 | 3,911 |
| 2024-12-17 | 1.700 | 1.720 | 1.620 | 1.720 | 1.642 | 13,014 |
| 2024-12-16 | 1.730 | 1.730 | 1.700 | 1.700 | 1.623 | 681 |
| 2024-12-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.633 | 1 |
| 2024-12-12 | 1.750 | 1.750 | 1.700 | 1.700 | 1.623 | 2,056 |
| 2024-12-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 1 |
| 2024-12-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 1 |
| 2024-12-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.661 | 1 |
| 2024-12-06 | 1.770 | 1.770 | 1.730 | 1.730 | 1.652 | 881 |
| 2024-12-05 | 1.760 | 1.790 | 1.700 | 1.770 | 1.690 | 1,879 |
| 2024-12-04 | 1.720 | 1.770 | 1.720 | 1.770 | 1.690 | 2,050 |
| 2024-12-03 | 1.690 | 1.750 | 1.690 | 1.720 | 1.642 | 1,951 |
| 2024-12-02 | 1.690 | 1.690 | 1.680 | 1.690 | 1.614 | 499 |
| 2024-11-29 | 1.660 | 1.700 | 1.660 | 1.700 | 1.623 | 1,954 |
| 2024-11-28 | 1.690 | 1.690 | 1.650 | 1.650 | 1.575 | 5,279 |
| 2024-11-27 | 1.690 | 1.720 | 1.690 | 1.690 | 1.614 | 162 |
| 2024-11-26 | 1.700 | 1.700 | 1.690 | 1.690 | 1.614 | 853 |
| 2024-11-25 | 1.740 | 1.740 | 1.700 | 1.700 | 1.623 | 1,025 |
| 2024-11-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.661 | 27 |
| 2024-11-21 | 1.760 | 1.760 | 1.740 | 1.740 | 1.661 | 321 |
| 2024-11-20 | 1.770 | 1.770 | 1.760 | 1.760 | 1.681 | 44 |
| 2024-11-19 | 1.770 | 1.770 | 1.740 | 1.770 | 1.690 | 514 |
| 2024-11-18 | 1.710 | 1.780 | 1.710 | 1.780 | 1.700 | 1,641 |
| 2024-11-15 | 1.720 | 1.720 | 1.710 | 1.710 | 1.633 | 1,501 |
| 2024-11-14 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 1 |
| 2024-11-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.642 | 1,001 |
| 2024-11-12 | 1.710 | 1.730 | 1.710 | 1.720 | 1.642 | 227 |
| 2024-11-11 | 1.700 | 1.760 | 1.700 | 1.700 | 1.623 | 2,545 |
| 2024-11-08 | 1.760 | 1.760 | 1.700 | 1.710 | 1.633 | 1,484 |
| 2024-11-07 | 1.770 | 1.770 | 1.760 | 1.760 | 1.681 | 1,101 |
| 2024-11-06 | 1.770 | 1.780 | 1.770 | 1.770 | 1.690 | 222 |
| 2024-11-05 | 1.760 | 1.770 | 1.760 | 1.770 | 1.690 | 169 |
| 2024-11-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.681 | 1 |
| 2024-11-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 1 |
| 2024-10-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 231 |
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.