Upsales Technology AB (publ) (STO:UPSALE)
Sweden
· Delayed Price · Currency is SEK 27.90
-0.20 (-0.71%)
Apr 28, 2026, 5:22 PM CET
Upsales Technology AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 28.50 | 27.50 | 28.20 | - | 0.36% | 43,816 |
| 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 | 25.55 | -0.38% | 139,865 |
| Apr 22, 2026 | 27.50 | 27.50 | 25.60 | 26.40 | 25.65 | -4.00% | 178,191 |
| Apr 21, 2026 | 27.70 | 27.70 | 27.20 | 27.50 | 26.72 | 1.10% | 187,231 |
| Apr 20, 2026 | 26.50 | 27.90 | 26.20 | 27.20 | 26.42 | 2.64% | 471,141 |
| Apr 17, 2026 | 25.60 | 27.00 | 25.60 | 26.50 | 25.74 | 4.33% | 232,066 |
| Apr 16, 2026 | 24.90 | 26.00 | 24.80 | 25.40 | 24.68 | 3.67% | 1,071,995 |
| Apr 15, 2026 | 24.90 | 25.30 | 24.50 | 24.50 | 23.80 | - | 367,823 |
| Apr 14, 2026 | 25.10 | 26.60 | 23.70 | 24.50 | 23.80 | 16.67% | 585,686 |
| Apr 13, 2026 | 21.00 | 21.40 | 21.00 | 21.00 | 20.40 | - | 8,459 |
| Apr 10, 2026 | 21.00 | 21.20 | 20.50 | 21.00 | 20.40 | 0.48% | 13,951 |
| Apr 9, 2026 | 20.60 | 21.10 | 20.50 | 20.90 | 20.30 | 1.46% | 16,465 |
| Apr 8, 2026 | 21.10 | 21.10 | 20.40 | 20.60 | 20.01 | 1.48% | 17,169 |
| Apr 7, 2026 | 21.00 | 21.60 | 20.30 | 20.30 | 19.72 | -2.87% | 15,182 |
| Apr 2, 2026 | 21.50 | 21.50 | 20.90 | 20.90 | 20.30 | - | 509 |
| Apr 1, 2026 | 20.80 | 21.50 | 20.50 | 20.90 | 20.30 | -0.48% | 10,519 |
| Mar 31, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 20.40 | 2.94% | 4,002 |
| Mar 30, 2026 | 20.90 | 21.50 | 20.30 | 20.40 | 19.82 | 0.49% | 5,987 |
| Mar 27, 2026 | 20.90 | 21.00 | 20.30 | 20.30 | 19.72 | -2.40% | 4,827 |
| Mar 26, 2026 | 22.30 | 22.30 | 20.50 | 20.80 | 20.21 | -4.59% | 6,098 |
| Mar 25, 2026 | 21.90 | 22.00 | 21.80 | 21.80 | 21.18 | 3.81% | 1,152 |
| Mar 24, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 20.40 | -0.47% | 2,273 |
| Mar 23, 2026 | 22.30 | 22.30 | 21.10 | 21.10 | 20.50 | -0.47% | 322 |
| Mar 20, 2026 | 21.10 | 22.00 | 21.10 | 21.20 | 20.60 | 1.44% | 8,905 |
| Mar 19, 2026 | 21.90 | 21.90 | 20.90 | 20.90 | 20.30 | -3.69% | 3,379 |
| Mar 18, 2026 | 22.00 | 22.40 | 21.60 | 21.70 | 21.08 | -1.36% | 4,914 |
| Mar 17, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 21.37 | -0.45% | 298 |
| Mar 16, 2026 | 21.90 | 22.40 | 21.90 | 22.10 | 21.47 | 0.91% | 746 |
| Mar 13, 2026 | 21.90 | 22.60 | 21.90 | 21.90 | 21.28 | -0.90% | 9,434 |
| Mar 12, 2026 | 22.60 | 23.00 | 22.00 | 22.10 | 21.47 | -2.21% | 4,365 |
| Mar 11, 2026 | 22.30 | 23.10 | 22.30 | 22.60 | 21.96 | 0.44% | 274 |
| Mar 10, 2026 | 22.30 | 22.90 | 22.30 | 22.50 | 21.86 | 0.90% | 2,479 |
| Mar 9, 2026 | 22.50 | 22.60 | 22.20 | 22.30 | 21.66 | -3.04% | 7,775 |
| Mar 6, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 22.34 | - | 18,739 |
| Mar 5, 2026 | 22.90 | 23.70 | 22.90 | 23.00 | 22.34 | 0.88% | 11,794 |
| Mar 4, 2026 | 22.90 | 22.90 | 22.00 | 22.80 | 22.15 | -1.72% | 12,711 |
| Mar 3, 2026 | 22.80 | 23.20 | 22.20 | 23.20 | 22.54 | 4.50% | 10,206 |
| Mar 2, 2026 | 22.50 | 22.70 | 21.90 | 22.20 | 21.57 | -3.48% | 32,278 |
| Feb 27, 2026 | 23.90 | 24.30 | 22.50 | 23.00 | 22.34 | -3.36% | 23,283 |
| Feb 26, 2026 | 23.70 | 23.80 | 23.20 | 23.80 | 23.12 | 0.42% | 13,232 |
| Feb 25, 2026 | 24.50 | 24.60 | 23.20 | 23.70 | 23.02 | -1.66% | 13,352 |
| Feb 24, 2026 | 24.30 | 24.70 | 23.70 | 24.10 | 23.41 | 0.42% | 16,513 |
| Feb 23, 2026 | 24.70 | 24.70 | 23.50 | 24.00 | 23.32 | -2.04% | 11,957 |
| Feb 20, 2026 | 25.40 | 25.50 | 23.90 | 24.50 | 23.80 | - | 19,071 |
| Feb 19, 2026 | 24.80 | 26.00 | 24.00 | 24.50 | 23.80 | 2.08% | 45,023 |
| Feb 18, 2026 | 24.60 | 27.80 | 24.00 | 24.00 | 23.32 | 3.45% | 160,726 |
| Feb 17, 2026 | 22.80 | 24.00 | 22.60 | 23.20 | 22.54 | 4.04% | 28,173 |
| Feb 16, 2026 | 21.20 | 22.30 | 21.00 | 22.30 | 21.66 | 4.21% | 19,306 |
| Feb 13, 2026 | 22.10 | 22.60 | 21.00 | 21.40 | 20.79 | -5.31% | 29,528 |
| Feb 12, 2026 | 23.90 | 24.60 | 22.60 | 22.60 | 21.96 | -5.83% | 8,352 |
| Feb 11, 2026 | 24.60 | 25.20 | 23.90 | 24.00 | 23.32 | -4.00% | 17,568 |
| Feb 10, 2026 | 24.40 | 25.20 | 24.10 | 25.00 | 24.29 | 3.31% | 114,046 |
| Feb 9, 2026 | 26.30 | 26.40 | 23.50 | 24.20 | 23.51 | -7.28% | 137,330 |
| Feb 6, 2026 | 27.30 | 27.30 | 26.00 | 26.10 | 25.36 | -5.09% | 8,885 |
| Feb 5, 2026 | 25.80 | 28.00 | 25.80 | 27.50 | 26.72 | 5.77% | 15,836 |
| Feb 4, 2026 | 27.60 | 28.10 | 25.90 | 26.00 | 25.26 | -7.14% | 34,063 |
| Feb 3, 2026 | 29.20 | 29.20 | 28.00 | 28.00 | 27.20 | -4.76% | 19,534 |
| Feb 2, 2026 | 29.20 | 29.70 | 29.20 | 29.40 | 28.56 | -1.34% | 969 |
| Jan 30, 2026 | 29.80 | 30.20 | 29.40 | 29.80 | 28.95 | - | 1,931 |
| Jan 29, 2026 | 31.30 | 31.30 | 29.60 | 29.80 | 28.95 | -1.65% | 6,890 |
| Jan 28, 2026 | 29.30 | 31.60 | 29.30 | 30.30 | 29.44 | 3.77% | 13,449 |
| Jan 27, 2026 | 29.90 | 29.90 | 29.20 | 29.20 | 28.37 | -2.34% | 5,070 |
| Jan 26, 2026 | 28.80 | 30.60 | 28.80 | 29.90 | 29.05 | 4.18% | 7,870 |
| Jan 23, 2026 | 29.30 | 29.30 | 28.70 | 28.70 | 27.88 | -0.35% | 2,780 |
| Jan 22, 2026 | 29.60 | 29.90 | 28.80 | 28.80 | 27.98 | -2.37% | 6,472 |
| Jan 21, 2026 | 29.00 | 29.50 | 28.80 | 29.50 | 28.66 | -0.34% | 5,925 |
| Jan 20, 2026 | 29.60 | 30.00 | 28.70 | 29.60 | 28.76 | 0.34% | 10,658 |
| Jan 19, 2026 | 30.10 | 30.70 | 29.00 | 29.50 | 28.66 | -2.32% | 50,559 |
| Jan 16, 2026 | 30.40 | 31.20 | 29.60 | 30.20 | 29.34 | -2.58% | 13,609 |
| Jan 15, 2026 | 31.30 | 31.30 | 30.50 | 31.00 | 30.12 | 1.31% | 1,657 |
| Jan 14, 2026 | 30.90 | 31.70 | 30.60 | 30.60 | 29.73 | -1.29% | 4,071 |
| Jan 13, 2026 | 31.60 | 31.60 | 30.50 | 31.00 | 30.12 | -0.64% | 7,256 |
| Jan 12, 2026 | 31.80 | 32.10 | 31.10 | 31.20 | 30.31 | -1.89% | 15,508 |
| Jan 9, 2026 | 32.40 | 32.40 | 31.70 | 31.80 | 30.89 | -3.34% | 6,380 |
| Jan 8, 2026 | 31.80 | 32.90 | 31.70 | 32.90 | 31.96 | 3.79% | 4,870 |
| Jan 7, 2026 | 32.90 | 33.20 | 31.70 | 31.70 | 30.80 | -3.94% | 13,980 |
| Jan 5, 2026 | 33.20 | 33.50 | 32.80 | 33.00 | 32.06 | -1.20% | 3,516 |
| Jan 2, 2026 | 34.00 | 34.00 | 33.30 | 33.40 | 32.45 | - | 8,436 |
| Dec 30, 2025 | 32.30 | 34.00 | 32.30 | 33.40 | 32.45 | 3.41% | 18,698 |
| Dec 29, 2025 | 32.00 | 32.30 | 31.60 | 32.30 | 31.38 | 0.94% | 8,616 |
| Dec 23, 2025 | 31.90 | 32.00 | 31.30 | 32.00 | 31.09 | - | 11,078 |
| Dec 22, 2025 | 29.90 | 32.20 | 29.90 | 32.00 | 31.09 | 3.23% | 25,817 |
| Dec 19, 2025 | 30.20 | 31.00 | 30.00 | 31.00 | 30.12 | 4.38% | 5,761 |
| Dec 18, 2025 | 30.00 | 30.20 | 29.60 | 29.70 | 28.85 | -1.00% | 10,147 |
| Dec 17, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 29.14 | -0.99% | 7,689 |
| Dec 16, 2025 | 29.60 | 30.30 | 29.60 | 30.30 | 29.44 | 1.00% | 153,805 |
| Dec 15, 2025 | 30.00 | 30.20 | 29.20 | 30.00 | 29.14 | -0.33% | 12,597 |
| Dec 12, 2025 | 28.90 | 30.30 | 28.90 | 30.10 | 29.24 | 3.08% | 6,510 |
| Dec 11, 2025 | 30.00 | 30.40 | 29.20 | 29.20 | 28.37 | -2.67% | 19,024 |
| Dec 10, 2025 | 30.70 | 30.70 | 30.00 | 30.00 | 29.14 | -2.60% | 8,415 |
| Dec 9, 2025 | 29.80 | 30.90 | 29.80 | 30.80 | 29.92 | 0.98% | 1,368 |
| Dec 8, 2025 | 31.00 | 31.00 | 29.80 | 30.50 | 29.63 | -0.65% | 7,037 |
| Dec 5, 2025 | 30.30 | 30.70 | 30.00 | 30.70 | 29.82 | 0.33% | 5,390 |
| Dec 4, 2025 | 29.90 | 31.00 | 29.60 | 30.60 | 29.73 | 0.99% | 11,154 |
| Dec 3, 2025 | 30.10 | 30.80 | 29.60 | 30.30 | 29.44 | -0.98% | 9,227 |
| Dec 2, 2025 | 30.60 | 31.10 | 30.00 | 30.60 | 29.73 | -1.29% | 12,586 |
| Dec 1, 2025 | 30.90 | 31.00 | 30.10 | 31.00 | 30.12 | - | 5,894 |
| Nov 28, 2025 | 29.90 | 31.00 | 29.90 | 31.00 | 30.12 | 1.31% | 1,536 |