Upsales Technology AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	32.000	38.000	32.000	35.800	34.022	51,356
2025-02-18	33.400	34.600	33.000	33.000	31.361	10,522
2025-02-17	34.000	35.600	33.800	34.400	32.691	12,832
2025-02-14	32.400	34.800	32.400	33.200	31.551	7,820
2025-02-13	34.200	34.200	32.600	33.000	31.361	3,417
2025-02-12	33.200	34.000	33.200	34.000	32.311	1,080
2025-02-11	32.600	33.000	32.000	33.000	31.361	3,139
2025-02-10	32.800	33.000	31.800	32.800	31.171	2,231
2025-02-07	31.400	32.600	31.400	32.600	30.981	21,465
2025-02-06	30.000	32.200	30.000	31.600	30.031	51,896
2025-02-05	30.400	31.200	30.400	31.000	29.460	7,437
2025-02-04	30.600	31.400	30.600	31.200	29.650	754
2025-02-03	30.600	31.400	30.400	31.200	29.650	7,780
2025-01-31	32.000	33.000	30.000	31.200	29.650	12,191
2025-01-30	32.200	32.800	31.600	31.600	30.031	100
2025-01-29	32.000	33.000	31.600	31.600	30.031	7,968
2025-01-28	31.800	32.600	30.200	32.000	30.411	8,547
2025-01-27	32.200	32.600	32.200	32.200	30.601	3,309
2025-01-24	32.000	32.400	32.000	32.400	30.791	2,495
2025-01-23	32.400	32.800	32.400	32.600	30.981	19,733
2025-01-22	32.600	32.600	32.200	32.200	30.601	866
2025-01-21	32.000	32.800	31.400	32.400	30.791	2,100
2025-01-20	32.400	33.800	32.000	32.400	30.791	2,891
2025-01-17	32.000	32.600	32.000	32.400	30.791	6,880
2025-01-16	32.400	32.800	32.400	32.800	31.171	3,002
2025-01-15	31.800	32.600	31.600	32.600	30.981	3,796
2025-01-14	31.600	32.800	31.600	32.000	30.411	8,297
2025-01-13	31.600	32.000	31.600	32.000	30.411	4,131
2025-01-10	32.600	32.600	31.800	31.800	30.221	1,401
2025-01-09	30.200	32.200	30.200	31.600	30.031	6,402
2025-01-08	32.000	32.000	31.000	31.400	29.840	6,669
2025-01-07	32.000	32.000	30.400	31.800	30.221	1,709
2025-01-03	33.000	33.000	30.800	32.000	30.411	9,596
2025-01-02	31.000	33.200	30.400	33.000	31.361	5,123
2024-12-30	29.200	30.000	29.200	29.800	28.320	1,633
2024-12-27	31.000	31.000	29.600	30.000	28.510	3,340
2024-12-23	30.200	30.400	29.200	30.000	28.510	5,124
2024-12-20	31.000	31.200	30.600	30.800	29.270	1,120
2024-12-19	29.400	30.600	29.400	30.600	29.080	2,364
2024-12-18	31.800	31.800	30.400	30.400	28.890	1,937
2024-12-17	30.800	32.000	30.800	32.000	30.411	2,209
2024-12-16	31.600	32.400	31.400	31.400	29.840	1,494
2024-12-13	31.800	31.800	30.200	31.000	29.460	2,321
2024-12-12	31.000	31.800	31.000	31.800	30.221	585
2024-12-11	32.400	33.400	31.400	31.400	29.840	1,550
2024-12-10	32.000	32.800	31.400	32.400	30.791	4,263
2024-12-09	34.000	34.000	32.600	33.400	31.741	3,870
2024-12-06	33.000	33.800	33.000	33.800	32.121	1,639
2024-12-05	32.600	33.000	32.400	32.400	30.791	724
2024-12-04	32.200	33.200	31.400	32.600	30.981	7,423
2024-12-03	32.000	33.000	32.000	32.000	30.411	4,903
2024-12-02	31.600	31.600	31.600	31.600	30.031	5
2024-11-29	32.400	32.400	30.400	31.600	30.031	1,406
2024-11-28	31.800	32.600	31.200	31.800	30.221	4,826
2024-11-27	31.600	32.600	31.600	32.000	30.411	3,776
2024-11-26	30.400	30.800	30.000	30.400	28.890	938
2024-11-25	29.000	31.200	29.000	30.400	28.890	5,458
2024-11-22	30.600	30.600	27.800	29.000	27.560	40,476
2024-11-21	28.600	30.200	27.400	30.200	28.700	41,156
2024-11-20	28.400	29.600	28.400	29.600	28.130	3,263

← NewerPage 8 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-09	1.5000 SEK
2024-04-26	1.5000 SEK
2023-05-05	2.0000 SEK
2022-05-05	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.