Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 21.70
+0.80 (3.83%)
Mar 20, 2026, 11:02 AM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 21.90 | 21.90 | 21.10 | 21.30 | - | -1.84% | 1,197 |
| Mar 18, 2026 | 22.00 | 22.40 | 21.60 | 21.70 | 21.70 | -1.36% | 4,914 |
| Mar 17, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -0.45% | 298 |
| Mar 16, 2026 | 21.90 | 22.40 | 21.90 | 22.10 | 22.10 | 0.91% | 746 |
| Mar 13, 2026 | 21.90 | 22.60 | 21.90 | 21.90 | 21.90 | -0.90% | 9,434 |
| Mar 12, 2026 | 22.60 | 23.00 | 22.00 | 22.10 | 22.10 | -2.21% | 4,365 |
| Mar 11, 2026 | 22.30 | 23.10 | 22.30 | 22.60 | 22.60 | 0.44% | 274 |
| Mar 10, 2026 | 22.30 | 22.90 | 22.30 | 22.50 | 22.50 | 0.90% | 2,479 |
| Mar 9, 2026 | 22.50 | 22.60 | 22.20 | 22.30 | 22.30 | -3.04% | 7,775 |
| Mar 6, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | - | 18,240 |
| Mar 5, 2026 | 22.90 | 23.70 | 22.90 | 23.00 | 23.00 | 0.88% | 11,794 |
| Mar 4, 2026 | 22.90 | 22.90 | 22.00 | 22.80 | 22.80 | -1.72% | 12,711 |
| Mar 3, 2026 | 22.80 | 23.20 | 22.20 | 23.20 | 23.20 | 4.50% | 10,206 |
| Mar 2, 2026 | 22.50 | 22.70 | 21.90 | 22.20 | 22.20 | -3.48% | 32,278 |
| Feb 27, 2026 | 23.90 | 24.30 | 22.50 | 23.00 | 23.00 | -3.36% | 23,283 |
| Feb 26, 2026 | 23.70 | 23.80 | 23.20 | 23.80 | 23.80 | 0.42% | 13,232 |
| Feb 25, 2026 | 24.50 | 24.60 | 23.20 | 23.70 | 23.70 | -1.66% | 13,352 |
| Feb 24, 2026 | 24.30 | 24.70 | 23.70 | 24.10 | 24.10 | 0.42% | 16,513 |
| Feb 23, 2026 | 24.70 | 24.70 | 23.50 | 24.00 | 24.00 | -2.04% | 11,957 |
| Feb 20, 2026 | 25.40 | 25.50 | 23.90 | 24.50 | 24.50 | - | 19,071 |
| Feb 19, 2026 | 24.80 | 26.00 | 24.00 | 24.50 | 24.50 | 2.08% | 45,023 |
| Feb 18, 2026 | 24.60 | 27.80 | 24.00 | 24.00 | 24.00 | 3.45% | 160,726 |
| Feb 17, 2026 | 22.80 | 24.00 | 22.60 | 23.20 | 23.20 | 4.04% | 28,173 |
| Feb 16, 2026 | 21.20 | 22.30 | 21.00 | 22.30 | 22.30 | 4.21% | 19,306 |
| Feb 13, 2026 | 22.10 | 22.60 | 21.00 | 21.40 | 21.40 | -5.31% | 29,528 |
| Feb 12, 2026 | 23.90 | 24.60 | 22.60 | 22.60 | 22.60 | -5.83% | 8,352 |
| Feb 11, 2026 | 24.60 | 25.20 | 23.90 | 24.00 | 24.00 | -4.00% | 17,568 |
| Feb 10, 2026 | 24.40 | 25.20 | 24.10 | 25.00 | 25.00 | 3.31% | 114,046 |
| Feb 9, 2026 | 26.30 | 26.40 | 23.50 | 24.20 | 24.20 | -7.28% | 87,330 |
| Feb 6, 2026 | 27.30 | 27.30 | 26.00 | 26.10 | 26.10 | -5.09% | 8,885 |
| Feb 5, 2026 | 25.80 | 28.00 | 25.80 | 27.50 | 27.50 | 5.77% | 15,836 |
| Feb 4, 2026 | 27.60 | 28.10 | 25.90 | 26.00 | 26.00 | -7.14% | 34,063 |
| Feb 3, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -4.76% | 19,534 |
| Feb 2, 2026 | 29.20 | 29.70 | 29.20 | 29.40 | 29.40 | -1.34% | 969 |
| Jan 30, 2026 | 29.80 | 30.20 | 29.40 | 29.80 | 29.80 | - | 1,931 |
| Jan 29, 2026 | 31.30 | 31.30 | 29.60 | 29.80 | 29.80 | -1.65% | 6,890 |
| Jan 28, 2026 | 29.30 | 31.60 | 29.30 | 30.30 | 30.30 | 3.77% | 13,449 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.20 | 29.20 | 29.20 | -2.34% | 5,070 |
| Jan 26, 2026 | 28.80 | 30.60 | 28.80 | 29.90 | 29.90 | 4.18% | 7,870 |
| Jan 23, 2026 | 29.30 | 29.30 | 28.70 | 28.70 | 28.70 | -0.35% | 2,780 |
| Jan 22, 2026 | 29.60 | 29.90 | 28.80 | 28.80 | 28.80 | -2.37% | 6,472 |
| Jan 21, 2026 | 29.00 | 29.50 | 28.80 | 29.50 | 29.50 | -0.34% | 5,925 |
| Jan 20, 2026 | 29.60 | 30.00 | 28.70 | 29.60 | 29.60 | 0.34% | 10,658 |
| Jan 19, 2026 | 30.10 | 30.70 | 29.00 | 29.50 | 29.50 | -2.32% | 50,559 |
| Jan 16, 2026 | 30.40 | 31.20 | 29.60 | 30.20 | 30.20 | -2.58% | 13,609 |
| Jan 15, 2026 | 31.30 | 31.30 | 30.50 | 31.00 | 31.00 | 1.31% | 1,657 |
| Jan 14, 2026 | 30.90 | 31.70 | 30.60 | 30.60 | 30.60 | -1.29% | 4,071 |
| Jan 13, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 31.00 | -0.64% | 7,256 |
| Jan 12, 2026 | 31.80 | 32.10 | 31.10 | 31.20 | 31.20 | -1.89% | 15,508 |
| Jan 9, 2026 | 32.40 | 32.40 | 31.70 | 31.80 | 31.80 | -3.34% | 6,380 |