Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 28.40
+0.40 (1.43%)
Apr 30, 2026, 12:34 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27.30 | 28.60 | 27.00 | 28.30 | - | 1.07% | 47,038 |
| Apr 29, 2026 | 27.50 | 28.60 | 27.50 | 28.00 | 28.00 | 0.36% | 71,091 |
| Apr 28, 2026 | 28.50 | 28.50 | 27.50 | 27.90 | 27.90 | -0.71% | 114,217 |
| Apr 27, 2026 | 27.50 | 29.90 | 27.50 | 28.10 | 28.10 | 0.36% | 150,813 |
| Apr 24, 2026 | 25.80 | 28.70 | 25.80 | 28.00 | 28.00 | 6.46% | 392,268 |
| Apr 23, 2026 | 26.60 | 27.00 | 25.70 | 26.30 | 26.30 | -0.38% | 139,865 |
| Apr 22, 2026 | 27.50 | 27.50 | 25.60 | 26.40 | 26.40 | -4.00% | 178,191 |
| Apr 21, 2026 | 27.70 | 27.70 | 27.20 | 27.50 | 27.50 | 1.10% | 187,231 |
| Apr 20, 2026 | 26.50 | 27.90 | 26.20 | 27.20 | 27.20 | 2.64% | 471,141 |
| Apr 17, 2026 | 25.60 | 27.00 | 25.60 | 26.50 | 26.50 | 4.33% | 232,066 |
| Apr 16, 2026 | 24.90 | 26.00 | 24.80 | 25.40 | 25.40 | 3.67% | 1,071,995 |
| Apr 15, 2026 | 24.90 | 25.30 | 24.50 | 24.50 | 24.50 | - | 367,823 |
| Apr 14, 2026 | 25.10 | 26.60 | 23.70 | 24.50 | 24.50 | 16.67% | 585,686 |
| Apr 13, 2026 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 8,459 |
| Apr 10, 2026 | 21.00 | 21.20 | 20.50 | 21.00 | 21.00 | 0.48% | 13,951 |
| Apr 9, 2026 | 20.60 | 21.10 | 20.50 | 20.90 | 20.90 | 1.46% | 16,465 |
| Apr 8, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | 1.48% | 17,169 |
| Apr 7, 2026 | 21.00 | 21.60 | 20.30 | 20.30 | 20.30 | -2.87% | 15,182 |
| Apr 2, 2026 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | - | 509 |
| Apr 1, 2026 | 20.80 | 21.50 | 20.50 | 20.90 | 20.90 | -0.48% | 10,519 |
| Mar 31, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 2.94% | 4,002 |
| Mar 30, 2026 | 20.90 | 21.50 | 20.30 | 20.40 | 20.40 | 0.49% | 5,987 |
| Mar 27, 2026 | 20.90 | 21.00 | 20.30 | 20.30 | 20.30 | -2.40% | 4,827 |
| Mar 26, 2026 | 22.30 | 22.30 | 20.50 | 20.80 | 20.80 | -4.59% | 6,098 |
| Mar 25, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.80 | 3.81% | 1,152 |
| Mar 24, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -0.47% | 2,273 |
| Mar 23, 2026 | 22.30 | 22.30 | 21.10 | 21.10 | 21.10 | -0.47% | 322 |
| Mar 20, 2026 | 21.10 | 22.00 | 21.10 | 21.20 | 21.20 | 1.44% | 8,905 |
| Mar 19, 2026 | 21.90 | 21.90 | 20.90 | 20.90 | 20.90 | -3.69% | 3,379 |
| 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 | - | 18,739 |
| 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 |