Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 31.70
-0.80 (-2.46%)
Oct 28, 2025, 5:09 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 33.80 | 33.80 | 33.00 | 33.60 | 33.60 | -0.59% | 5,450 |
| Sep 11, 2025 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 0.90% | 3,871 |
| Sep 10, 2025 | 33.40 | 33.70 | 33.00 | 33.50 | 33.50 | -2.05% | 5,239 |
| Sep 9, 2025 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | 4.27% | 9,440 |
| Sep 8, 2025 | 32.90 | 33.30 | 31.90 | 32.80 | 32.80 | -0.61% | 6,885 |
| Sep 5, 2025 | 33.20 | 33.20 | 31.50 | 33.00 | 33.00 | 1.54% | 11,421 |
| Sep 4, 2025 | 31.90 | 32.80 | 31.90 | 32.50 | 32.50 | -1.52% | 2,839 |
| Sep 3, 2025 | 32.90 | 33.00 | 32.00 | 33.00 | 33.00 | -1.79% | 8,955 |
| Sep 2, 2025 | 33.90 | 33.90 | 32.80 | 33.60 | 33.60 | -1.75% | 7,215 |
| Sep 1, 2025 | 34.20 | 34.30 | 33.50 | 34.20 | 34.20 | - | 3,752 |
| Aug 29, 2025 | 34.30 | 34.60 | 34.20 | 34.20 | 34.20 | -0.29% | 774 |
| Aug 28, 2025 | 34.10 | 34.40 | 33.80 | 34.30 | 34.30 | -0.87% | 6,162 |
| Aug 27, 2025 | 35.10 | 35.10 | 33.10 | 34.60 | 34.60 | -1.42% | 12,471 |
| Aug 26, 2025 | 35.10 | 36.00 | 35.00 | 35.10 | 35.10 | 0.29% | 8,254 |
| Aug 25, 2025 | 34.10 | 35.30 | 34.10 | 35.00 | 35.00 | 1.74% | 4,609 |
| Aug 22, 2025 | 34.30 | 34.60 | 33.90 | 34.40 | 34.40 | -0.86% | 4,376 |
| Aug 21, 2025 | 35.20 | 35.20 | 34.00 | 34.70 | 34.70 | -1.70% | 8,450 |
| Aug 20, 2025 | 35.50 | 35.80 | 34.90 | 35.30 | 35.30 | -1.12% | 12,505 |
| Aug 19, 2025 | 34.80 | 35.90 | 34.80 | 35.70 | 35.70 | - | 7,872 |