Upsales Technology AB (publ) (STO:UPSALE)
Sweden
· Delayed Price · Currency is SEK 22.30
-0.70 (-3.04%)
At close: Mar 9, 2026
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 31.80 | 32.90 | 31.70 | 32.90 | 32.90 | 3.79% | 4,870 |
| Jan 7, 2026 | 32.90 | 33.20 | 31.70 | 31.70 | 31.70 | -3.94% | 13,980 |
| Jan 5, 2026 | 33.20 | 33.50 | 32.80 | 33.00 | 33.00 | -1.20% | 3,516 |
| Jan 2, 2026 | 34.00 | 34.00 | 33.30 | 33.40 | 33.40 | - | 8,436 |
| Dec 30, 2025 | 32.30 | 34.00 | 32.30 | 33.40 | 33.40 | 3.41% | 18,698 |
| Dec 29, 2025 | 32.00 | 32.30 | 31.60 | 32.30 | 32.30 | 0.94% | 8,616 |
| Dec 23, 2025 | 31.90 | 32.00 | 31.30 | 32.00 | 32.00 | - | 11,078 |
| Dec 22, 2025 | 29.90 | 32.20 | 29.90 | 32.00 | 32.00 | 3.23% | 25,817 |
| Dec 19, 2025 | 30.20 | 31.00 | 30.00 | 31.00 | 31.00 | 4.38% | 5,761 |
| Dec 18, 2025 | 30.00 | 30.20 | 29.60 | 29.70 | 29.70 | -1.00% | 10,147 |
| Dec 17, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -0.99% | 7,689 |
| Dec 16, 2025 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 1.00% | 153,805 |
| Dec 15, 2025 | 30.00 | 30.20 | 29.20 | 30.00 | 30.00 | -0.33% | 12,597 |
| Dec 12, 2025 | 28.90 | 30.30 | 28.90 | 30.10 | 30.10 | 3.08% | 6,510 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.20 | 29.20 | 29.20 | -2.67% | 19,024 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -2.60% | 8,174 |
| Dec 9, 2025 | 29.80 | 30.90 | 29.80 | 30.80 | 30.80 | 0.98% | 1,368 |
| Dec 8, 2025 | 31.00 | 31.00 | 29.80 | 30.50 | 30.50 | -0.65% | 7,037 |
| Dec 5, 2025 | 30.30 | 30.70 | 30.00 | 30.70 | 30.70 | 0.33% | 5,390 |
| Dec 4, 2025 | 29.90 | 31.00 | 29.60 | 30.60 | 30.60 | 0.99% | 11,154 |
| Dec 3, 2025 | 30.10 | 30.80 | 29.60 | 30.30 | 30.30 | -0.98% | 9,227 |
| Dec 2, 2025 | 30.60 | 31.10 | 30.00 | 30.60 | 30.60 | -1.29% | 12,586 |
| Dec 1, 2025 | 30.90 | 31.00 | 30.10 | 31.00 | 31.00 | - | 5,894 |
| Nov 28, 2025 | 29.90 | 31.00 | 29.90 | 31.00 | 31.00 | 1.31% | 1,536 |
| Nov 27, 2025 | 30.50 | 30.90 | 29.60 | 30.60 | 30.60 | -1.61% | 3,057 |
| Nov 26, 2025 | 31.50 | 31.50 | 30.20 | 31.10 | 31.10 | -1.58% | 3,560 |
| Nov 25, 2025 | 30.10 | 31.60 | 30.10 | 31.60 | 31.60 | 1.28% | 5,266 |
| Nov 24, 2025 | 30.30 | 31.20 | 30.30 | 31.20 | 31.20 | 2.97% | 15,442 |
| Nov 21, 2025 | 30.20 | 30.30 | 29.80 | 30.30 | 30.30 | -0.33% | 8,920 |
| Nov 20, 2025 | 29.70 | 30.70 | 29.70 | 30.40 | 30.40 | 2.36% | 15,333 |
| Nov 19, 2025 | 30.00 | 30.00 | 29.00 | 29.70 | 29.70 | -1.66% | 15,571 |
| Nov 18, 2025 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -2.89% | 3,761 |
| Nov 17, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 31.10 | 1.63% | 7,455 |
| Nov 14, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -2.55% | 1,837 |
| Nov 13, 2025 | 31.00 | 31.50 | 29.90 | 31.40 | 31.40 | -0.32% | 11,493 |
| Nov 12, 2025 | 31.30 | 31.60 | 30.90 | 31.50 | 31.50 | 1.61% | 9,741 |
| Nov 11, 2025 | 30.90 | 31.50 | 30.80 | 31.00 | 31.00 | -1.59% | 6,040 |
| Nov 10, 2025 | 31.50 | 31.90 | 31.10 | 31.50 | 31.50 | 2.61% | 3,571 |
| Nov 7, 2025 | 30.70 | 30.70 | 30.50 | 30.70 | 30.70 | -0.97% | 12,408 |
| Nov 6, 2025 | 31.30 | 31.40 | 30.00 | 31.00 | 31.00 | -0.96% | 17,159 |
| Nov 5, 2025 | 31.90 | 31.90 | 31.30 | 31.30 | 31.30 | -1.88% | 8,993 |
| Nov 4, 2025 | 33.20 | 33.80 | 31.80 | 31.90 | 31.90 | -3.92% | 14,432 |
| Nov 3, 2025 | 32.10 | 33.90 | 32.10 | 33.20 | 33.20 | 0.61% | 22,784 |
| Oct 31, 2025 | 33.20 | 33.90 | 32.90 | 33.00 | 33.00 | 1.54% | 5,124 |
| Oct 30, 2025 | 32.20 | 33.00 | 31.80 | 32.50 | 32.50 | - | 40,463 |
| Oct 29, 2025 | 32.10 | 32.70 | 32.00 | 32.50 | 32.50 | 2.52% | 15,472 |
| Oct 28, 2025 | 32.60 | 32.60 | 31.70 | 31.70 | 31.70 | -2.46% | 22,126 |
| Oct 27, 2025 | 32.60 | 33.00 | 32.50 | 32.50 | 32.50 | -0.31% | 34,522 |
| Oct 24, 2025 | 32.40 | 32.90 | 32.40 | 32.60 | 32.60 | 0.62% | 4,965 |
| Oct 23, 2025 | 32.10 | 32.60 | 32.00 | 32.40 | 32.40 | 0.62% | 4,807 |
| Oct 22, 2025 | 32.10 | 34.00 | 30.80 | 32.20 | 32.20 | 8.05% | 110,100 |
| Oct 21, 2025 | 28.70 | 30.70 | 28.30 | 29.80 | 29.80 | 4.20% | 56,464 |
| Oct 20, 2025 | 28.80 | 29.90 | 28.60 | 28.60 | 28.60 | -1.38% | 6,399 |
| Oct 17, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -1.69% | 4,668 |
| Oct 16, 2025 | 29.10 | 31.00 | 28.90 | 29.50 | 29.50 | 0.34% | 26,286 |
| Oct 15, 2025 | 28.70 | 29.60 | 28.40 | 29.40 | 29.40 | 1.03% | 3,369 |
| Oct 14, 2025 | 29.70 | 29.70 | 28.80 | 29.10 | 29.10 | -2.02% | 13,967 |
| Oct 13, 2025 | 30.60 | 30.60 | 29.40 | 29.70 | 29.70 | -1.98% | 10,981 |
| Oct 10, 2025 | 30.10 | 30.40 | 30.00 | 30.30 | 30.30 | 1.68% | 16,847 |