Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 30.30
-0.10 (-0.33%)
Nov 21, 2025, 5:29 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 30.20 | 30.20 | 29.80 | 30.00 | - | -1.32% | 8,618 |
| Nov 20, 2025 | 29.70 | 30.70 | 29.70 | 30.40 | 30.40 | 2.36% | 15,333 |
| Nov 19, 2025 | 30.00 | 30.00 | 29.00 | 29.70 | 29.70 | -1.66% | 15,571 |
| Nov 18, 2025 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -2.89% | 3,761 |
| Nov 17, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 1.63% | 7,455 |
| Nov 14, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -2.55% | 1,837 |
| Nov 13, 2025 | 31.00 | 31.50 | 29.90 | 31.40 | 31.40 | -0.32% | 11,493 |
| Nov 12, 2025 | 31.30 | 31.60 | 30.90 | 31.50 | 31.50 | 1.61% | 9,741 |
| Nov 11, 2025 | 30.90 | 31.50 | 30.80 | 31.00 | 31.00 | -1.59% | 6,040 |
| Nov 10, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | 2.61% | 3,571 |
| Nov 7, 2025 | 30.70 | 30.70 | 30.50 | 30.70 | 30.70 | -0.97% | 12,408 |
| Nov 6, 2025 | 31.30 | 31.40 | 30.00 | 31.00 | 31.00 | -0.96% | 17,159 |
| Nov 5, 2025 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.88% | 8,993 |
| Nov 4, 2025 | 33.20 | 33.80 | 31.80 | 31.90 | 31.90 | -3.92% | 14,432 |
| Nov 3, 2025 | 32.10 | 33.90 | 32.10 | 33.20 | 33.20 | 0.61% | 22,784 |
| Oct 31, 2025 | 33.20 | 33.90 | 32.90 | 33.00 | 33.00 | 1.54% | 5,124 |
| Oct 30, 2025 | 32.20 | 33.00 | 31.80 | 32.50 | 32.50 | - | 40,463 |
| Oct 29, 2025 | 32.10 | 32.70 | 32.00 | 32.50 | 32.50 | 2.52% | 15,472 |
| Oct 28, 2025 | 32.60 | 32.60 | 31.70 | 31.70 | 31.70 | -2.46% | 22,126 |
| Oct 27, 2025 | 32.60 | 33.00 | 32.50 | 32.50 | 32.50 | -0.31% | 34,522 |
| Oct 24, 2025 | 32.40 | 32.90 | 32.40 | 32.60 | 32.60 | 0.62% | 4,965 |
| Oct 23, 2025 | 32.10 | 32.60 | 32.00 | 32.40 | 32.40 | 0.62% | 4,807 |
| Oct 22, 2025 | 32.10 | 34.00 | 30.80 | 32.20 | 32.20 | 8.05% | 110,100 |
| Oct 21, 2025 | 28.70 | 30.70 | 28.30 | 29.80 | 29.80 | 4.20% | 56,464 |
| Oct 20, 2025 | 28.80 | 29.90 | 28.60 | 28.60 | 28.60 | -1.38% | 6,399 |
| Oct 17, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -1.69% | 4,668 |
| Oct 16, 2025 | 29.10 | 31.00 | 28.90 | 29.50 | 29.50 | 0.34% | 26,286 |
| Oct 15, 2025 | 28.70 | 29.60 | 28.40 | 29.40 | 29.40 | 1.03% | 3,369 |
| Oct 14, 2025 | 29.70 | 29.70 | 28.80 | 29.10 | 29.10 | -2.02% | 13,967 |
| Oct 13, 2025 | 30.60 | 30.60 | 29.40 | 29.70 | 29.70 | -1.98% | 10,981 |
| Oct 10, 2025 | 30.10 | 30.40 | 30.00 | 30.30 | 30.30 | 1.68% | 16,847 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.60 | 29.80 | 29.80 | -0.67% | 3,133 |
| Oct 8, 2025 | 30.40 | 31.10 | 30.00 | 30.00 | 30.00 | -1.32% | 12,577 |
| Oct 7, 2025 | 30.80 | 30.80 | 29.50 | 30.40 | 30.40 | -0.33% | 10,209 |
| Oct 6, 2025 | 32.30 | 32.30 | 30.50 | 30.50 | 30.50 | -1.61% | 6,139 |
| Oct 3, 2025 | 31.00 | 31.60 | 30.80 | 31.00 | 31.00 | - | 13,823 |
| Oct 2, 2025 | 32.40 | 32.40 | 30.00 | 31.00 | 31.00 | -1.59% | 29,013 |
| Oct 1, 2025 | 33.20 | 33.20 | 30.90 | 31.50 | 31.50 | -7.35% | 19,664 |
| Sep 30, 2025 | 33.70 | 34.00 | 33.10 | 34.00 | 34.00 | 0.29% | 1,054 |
| Sep 29, 2025 | 34.10 | 34.10 | 33.00 | 33.90 | 33.90 | 2.42% | 5,133 |
| Sep 26, 2025 | 33.50 | 34.70 | 33.10 | 33.10 | 33.10 | -3.78% | 9,815 |
| Sep 25, 2025 | 33.90 | 36.60 | 33.90 | 34.40 | 34.40 | 0.88% | 7,603 |
| Sep 24, 2025 | 34.50 | 34.60 | 33.40 | 34.10 | 34.10 | -0.87% | 12,033 |
| Sep 23, 2025 | 33.50 | 34.40 | 33.00 | 34.40 | 34.40 | 2.99% | 22,775 |
| Sep 22, 2025 | 34.30 | 34.50 | 33.00 | 33.40 | 33.40 | -2.91% | 11,368 |
| Sep 19, 2025 | 35.50 | 35.50 | 34.00 | 34.40 | 34.40 | -1.99% | 23,713 |
| Sep 18, 2025 | 35.90 | 36.00 | 34.40 | 35.10 | 35.10 | -3.04% | 7,750 |
| Sep 17, 2025 | 34.90 | 36.80 | 34.90 | 36.20 | 36.20 | 3.72% | 48,987 |
| Sep 16, 2025 | 34.30 | 35.40 | 34.30 | 34.90 | 34.90 | 1.45% | 9,030 |
| Sep 15, 2025 | 33.30 | 35.00 | 33.30 | 34.40 | 34.40 | 2.38% | 112,240 |