Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 28.80
-0.10 (-0.35%)
Jul 24, 2026, 5:29 PM CET
Upsales Technology AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 29.10 | 29.30 | 28.20 | 28.20 | - | -2.42% | 20,909 |
| Jul 23, 2026 | 28.10 | 29.20 | 27.90 | 28.90 | 28.90 | 1.76% | 78,949 |
| Jul 22, 2026 | 27.50 | 28.80 | 25.80 | 28.40 | 28.40 | 4.41% | 313,845 |
| Jul 21, 2026 | 27.20 | 27.50 | 26.80 | 27.20 | 27.20 | -1.81% | 50,198 |
| Jul 20, 2026 | 28.00 | 28.00 | 27.50 | 27.70 | 27.70 | 1.09% | 47,216 |
| Jul 17, 2026 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 0.74% | 121,164 |
| Jul 16, 2026 | 27.10 | 27.40 | 26.80 | 27.20 | 27.20 | -0.73% | 63,210 |
| Jul 15, 2026 | 27.50 | 27.50 | 26.80 | 27.40 | 27.40 | - | 45,285 |
| Jul 14, 2026 | 27.60 | 27.60 | 27.00 | 27.40 | 27.40 | 0.37% | 47,167 |
| Jul 13, 2026 | 27.40 | 28.00 | 27.30 | 27.30 | 27.30 | 0.37% | 64,828 |
| Jul 10, 2026 | 27.90 | 27.90 | 26.90 | 27.20 | 27.20 | -0.73% | 122,014 |
| Jul 9, 2026 | 27.50 | 27.60 | 27.00 | 27.40 | 27.40 | 2.24% | 40,723 |
| Jul 8, 2026 | 26.40 | 27.00 | 26.10 | 26.80 | 26.80 | - | 65,381 |
| Jul 7, 2026 | 26.90 | 27.30 | 26.60 | 26.80 | 26.80 | 0.75% | 88,737 |
| Jul 6, 2026 | 27.30 | 28.10 | 26.50 | 26.60 | 26.60 | 0.38% | 87,893 |
| Jul 3, 2026 | 27.10 | 27.40 | 26.30 | 26.50 | 26.50 | -0.38% | 130,139 |
| Jul 2, 2026 | 23.70 | 27.10 | 23.20 | 26.60 | 26.60 | 13.19% | 157,771 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.10 | 23.50 | 23.50 | 3.07% | 20,875 |
| Jun 30, 2026 | 23.90 | 24.10 | 22.80 | 22.80 | 22.80 | -1.72% | 45,589 |
| Jun 29, 2026 | 23.30 | 23.80 | 22.90 | 23.20 | 23.20 | 1.31% | 27,909 |
| Jun 26, 2026 | 22.90 | 23.10 | 22.50 | 22.90 | 22.90 | -0.43% | 53,257 |
| Jun 25, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | - | 84,800 |
| Jun 24, 2026 | 23.10 | 23.30 | 22.70 | 23.00 | 23.00 | - | 89,264 |
| Jun 23, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 72,461 |
| Jun 22, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | -1.69% | 30,856 |
| Jun 18, 2026 | 23.90 | 24.20 | 23.20 | 23.70 | 23.70 | -0.42% | 121,810 |
| Jun 17, 2026 | 23.60 | 24.40 | 23.60 | 23.80 | 23.80 | - | 76,554 |
| Jun 16, 2026 | 24.00 | 24.00 | 23.60 | 23.80 | 23.80 | - | 44,601 |
| Jun 15, 2026 | 24.00 | 24.30 | 23.60 | 23.80 | 23.80 | -0.83% | 36,680 |
| Jun 12, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -0.83% | 71,901 |
| Jun 11, 2026 | 24.80 | 24.80 | 23.70 | 24.20 | 24.20 | -0.41% | 107,752 |
| Jun 10, 2026 | 24.30 | 24.60 | 23.70 | 24.30 | 24.30 | -0.82% | 119,530 |
| Jun 9, 2026 | 24.90 | 25.10 | 24.50 | 24.50 | 24.50 | -1.21% | 314,802 |
| Jun 8, 2026 | 25.10 | 25.20 | 24.40 | 24.80 | 24.80 | -1.20% | 80,467 |
| Jun 5, 2026 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | - | 165,006 |
| Jun 4, 2026 | 25.20 | 25.70 | 25.00 | 25.10 | 25.10 | -1.18% | 64,564 |
| Jun 3, 2026 | 25.50 | 25.80 | 25.10 | 25.40 | 25.40 | -0.39% | 125,438 |
| Jun 2, 2026 | 25.30 | 26.00 | 25.30 | 25.50 | 25.50 | 1.59% | 157,802 |
| Jun 1, 2026 | 24.90 | 25.60 | 24.80 | 25.10 | 25.10 | 1.62% | 290,029 |
| May 29, 2026 | 25.80 | 27.70 | 23.70 | 24.70 | 24.70 | -11.47% | 6,659,796 |
| May 28, 2026 | 28.10 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 50,446 |
| May 27, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | -1.41% | 108,563 |
| May 26, 2026 | 28.10 | 28.80 | 27.60 | 28.40 | 28.40 | 1.07% | 105,878 |
| May 25, 2026 | 28.00 | 28.50 | 27.50 | 28.10 | 28.10 | 0.36% | 70,404 |
| May 22, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 4.09% | 109,057 |
| May 21, 2026 | 28.80 | 29.10 | 25.50 | 26.90 | 26.90 | -9.73% | 422,594 |
| May 20, 2026 | 30.40 | 30.50 | 28.00 | 29.80 | 29.80 | 1.02% | 252,306 |
| May 19, 2026 | 29.80 | 29.80 | 29.20 | 29.50 | 29.50 | - | 234,110 |
| May 18, 2026 | 29.90 | 31.00 | 29.10 | 29.50 | 29.50 | -0.67% | 67,212 |
| May 15, 2026 | 29.80 | 30.10 | 29.10 | 29.70 | 29.70 | 0.68% | 80,599 |