Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 31.00
-0.50 (-1.59%)
Oct 2, 2025, 5:29 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 32.40 | 32.40 | 30.40 | 30.40 | 30.40 | -3.49% | 9,533 |
| 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 |
| Aug 18, 2025 | 35.70 | 35.70 | 34.70 | 35.70 | 35.70 | -1.65% | 4,481 |
| Aug 15, 2025 | 35.40 | 36.30 | 34.60 | 36.30 | 36.30 | 1.68% | 7,498 |
| Aug 14, 2025 | 36.70 | 37.20 | 35.70 | 35.70 | 35.70 | -3.51% | 6,042 |
| Aug 13, 2025 | 37.30 | 38.50 | 36.10 | 37.00 | 37.00 | -1.07% | 22,774 |
| Aug 12, 2025 | 37.90 | 38.00 | 37.40 | 37.40 | 37.40 | -1.32% | 8,525 |
| Aug 11, 2025 | 37.90 | 38.90 | 37.80 | 37.90 | 37.90 | -2.32% | 12,831 |
| Aug 8, 2025 | 39.00 | 39.80 | 38.80 | 38.80 | 38.80 | -1.02% | 2,596 |
| Aug 7, 2025 | 38.00 | 39.90 | 37.60 | 39.20 | 39.20 | 3.16% | 5,978 |
| Aug 6, 2025 | 38.60 | 39.40 | 38.00 | 38.00 | 38.00 | -2.81% | 10,546 |
| Aug 5, 2025 | 40.40 | 40.50 | 38.50 | 39.10 | 39.10 | -1.01% | 7,809 |
| Aug 4, 2025 | 39.70 | 40.20 | 38.90 | 39.50 | 39.50 | 0.25% | 3,065 |
| Aug 1, 2025 | 38.50 | 39.50 | 38.50 | 39.40 | 39.40 | 2.07% | 4,123 |
| Jul 31, 2025 | 40.90 | 40.90 | 38.50 | 38.60 | 38.60 | -2.28% | 11,507 |
| Jul 30, 2025 | 40.60 | 40.60 | 38.50 | 39.50 | 39.50 | -2.23% | 11,422 |
| Jul 29, 2025 | 42.50 | 42.50 | 40.40 | 40.40 | 40.40 | -4.94% | 7,767 |
| Jul 28, 2025 | 39.80 | 43.00 | 39.80 | 42.50 | 42.50 | 8.97% | 19,812 |
| Jul 25, 2025 | 37.90 | 39.00 | 37.90 | 39.00 | 39.00 | 2.90% | 7,525 |