Upergy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.671 | 1,401 |
| 2024-10-29 | 1.770 | 1.830 | 1.750 | 1.750 | 1.671 | 3,104 |
| 2024-10-28 | 1.680 | 1.780 | 1.680 | 1.770 | 1.690 | 2,233 |
| 2024-10-25 | 1.690 | 1.760 | 1.680 | 1.680 | 1.604 | 3,356 |
| 2024-10-24 | 1.690 | 1.700 | 1.660 | 1.700 | 1.623 | 661 |
| 2024-10-23 | 1.710 | 1.710 | 1.690 | 1.690 | 1.614 | 11 |
| 2024-10-22 | 1.690 | 1.720 | 1.690 | 1.720 | 1.642 | 693 |
| 2024-10-21 | 1.700 | 1.710 | 1.690 | 1.690 | 1.614 | 1,743 |
| 2024-10-18 | 1.660 | 1.820 | 1.650 | 1.730 | 1.652 | 2,213 |
| 2024-10-17 | 1.610 | 1.760 | 1.610 | 1.660 | 1.585 | 2,232 |
| 2024-10-16 | 1.620 | 1.620 | 1.600 | 1.600 | 1.528 | 739 |
| 2024-10-15 | 1.710 | 1.710 | 1.620 | 1.650 | 1.575 | 460 |
| 2024-10-14 | 1.530 | 1.780 | 1.530 | 1.720 | 1.642 | 2,922 |
| 2024-10-11 | 1.570 | 1.600 | 1.520 | 1.520 | 1.451 | 243 |
| 2024-10-10 | 1.600 | 1.600 | 1.510 | 1.580 | 1.509 | 221 |
| 2024-10-09 | 1.600 | 1.600 | 1.550 | 1.600 | 1.528 | 2,373 |
| 2024-10-08 | 1.620 | 1.630 | 1.550 | 1.550 | 1.480 | 4,677 |
| 2024-10-07 | 1.850 | 1.850 | 1.570 | 1.690 | 1.614 | 2,954 |
| 2024-10-04 | 1.590 | 1.770 | 1.590 | 1.770 | 1.690 | 5,275 |
| 2024-10-03 | 1.570 | 1.630 | 1.550 | 1.580 | 1.509 | 4,390 |
| 2024-10-02 | 1.590 | 1.590 | 1.500 | 1.590 | 1.518 | 329 |
| 2024-10-01 | 1.590 | 1.600 | 1.510 | 1.600 | 1.528 | 188 |
| 2024-09-30 | 1.610 | 1.650 | 1.550 | 1.620 | 1.547 | 4,191 |
| 2024-09-27 | 1.460 | 1.600 | 1.410 | 1.600 | 1.528 | 9,888 |
| 2024-09-26 | 1.950 | 1.960 | 1.350 | 1.450 | 1.385 | 53,864 |
| 2024-09-25 | 1.960 | 1.970 | 1.920 | 1.970 | 1.881 | 6,250 |
| 2024-09-24 | 1.960 | 1.970 | 1.940 | 1.970 | 1.881 | 35,350 |
| 2024-09-23 | 1.960 | 1.960 | 1.950 | 1.950 | 1.862 | 1,193 |
| 2024-09-20 | 1.950 | 1.960 | 1.950 | 1.960 | 1.871 | 1,104 |
| 2024-09-19 | 1.950 | 1.960 | 1.850 | 1.950 | 1.862 | 4,231 |
| 2024-09-18 | 1.960 | 1.960 | 1.880 | 1.960 | 1.871 | 6,643 |
| 2024-09-17 | 1.950 | 1.950 | 1.870 | 1.940 | 1.852 | 288 |
| 2024-09-16 | 1.960 | 1.960 | 1.940 | 1.940 | 1.852 | 10,036 |
| 2024-09-13 | 1.940 | 1.940 | 1.920 | 1.920 | 1.833 | 410 |
| 2024-09-12 | 1.960 | 1.960 | 1.850 | 1.940 | 1.852 | 12,960 |
| 2024-09-11 | 1.960 | 1.960 | 1.950 | 1.950 | 1.862 | 8,824 |
| 2024-09-10 | 1.950 | 1.960 | 1.950 | 1.960 | 1.871 | 9,823 |
| 2024-09-09 | 1.960 | 1.960 | 1.950 | 1.960 | 1.871 | 41,083 |
| 2024-09-06 | 1.960 | 1.960 | 1.950 | 1.960 | 1.871 | 7,349 |
| 2024-09-05 | 1.960 | 1.960 | 1.930 | 1.960 | 1.871 | 4,709 |
| 2024-09-04 | 1.900 | 1.960 | 1.890 | 1.960 | 1.871 | 12,555 |
| 2024-09-03 | 2.100 | 2.100 | 1.890 | 1.890 | 1.805 | 24,299 |
| 2024-09-02 | 1.960 | 2.140 | 1.960 | 2.000 | 1.910 | 33,566 |
| 2024-08-30 | 1.940 | 1.960 | 1.930 | 1.930 | 1.843 | 188 |
| 2024-08-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-08-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-08-27 | 1.930 | 1.950 | 1.930 | 1.950 | 1.862 | 66 |
| 2024-08-26 | 1.950 | 1.950 | 1.910 | 1.910 | 1.824 | 16 |
| 2024-08-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-08-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 101 |
| 2024-08-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 1 |
| 2024-08-20 | 1.950 | 2.000 | 1.900 | 2.000 | 1.910 | 551 |
| 2024-08-19 | 1.940 | 1.960 | 1.920 | 1.960 | 1.871 | 4,011 |
| 2024-08-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-08-15 | 1.940 | 1.940 | 1.940 | 1.940 | 1.852 | 1 |
| 2024-08-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.862 | 218 |
| 2024-08-13 | 1.930 | 1.950 | 1.930 | 1.950 | 1.862 | 514 |
| 2024-08-12 | 1.930 | 1.930 | 1.930 | 1.930 | 1.843 | 1 |
| 2024-08-09 | 1.870 | 1.930 | 1.870 | 1.930 | 1.843 | 63 |
| 2024-08-08 | 1.860 | 1.870 | 1.860 | 1.860 | 1.776 | 113 |
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.