Upsales Technology AB (publ) (STO:UPSALE)
Sweden · Delayed Price · Currency is SEK 28.00
+1.10 (4.09%)
May 22, 2026, 5:29 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 29.30 | 29.60 | 29.00 | 29.50 | 29.50 | 1.37% | 50,225 |
| May 12, 2026 | 29.30 | 29.90 | 28.10 | 29.10 | 29.10 | - | 100,350 |
| May 11, 2026 | 29.90 | 30.00 | 29.00 | 29.10 | 29.10 | -1.36% | 55,537 |
| May 8, 2026 | 29.50 | 30.00 | 29.40 | 29.50 | 29.50 | 1.37% | 58,592 |
| May 7, 2026 | 28.70 | 30.50 | 28.50 | 29.10 | 29.10 | 1.04% | 85,071 |
| May 6, 2026 | 29.20 | 29.60 | 28.80 | 28.80 | 28.80 | - | 62,857 |
| May 5, 2026 | 29.10 | 29.40 | 28.50 | 28.80 | 28.80 | - | 64,563 |
| May 4, 2026 | 29.10 | 30.30 | 28.60 | 28.80 | 28.80 | 2.49% | 217,402 |
| Apr 30, 2026 | 27.30 | 28.60 | 27.00 | 28.10 | 28.10 | 0.36% | 50,552 |
| 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 |