Stockholm - Delayed Quote SEK

Upsales Technology AB (publ) (UPSALE.ST)

Compare
31.80
+0.20
+(0.63%)
At close: January 10 at 10:21:25 AM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.60 32.60 31.80 31.80 31.80 1,401
Jan 9, 2025 30.20 32.20 30.20 31.60 31.60 6,402
Jan 8, 2025 32.00 32.00 31.00 31.40 31.40 6,669
Jan 7, 2025 32.00 32.00 30.40 31.80 31.80 1,709
Jan 3, 2025 33.00 33.00 30.80 32.00 32.00 9,596
Jan 2, 2025 31.00 33.20 30.40 33.00 33.00 5,123
Dec 30, 2024 29.20 30.00 29.20 29.80 29.80 1,633
Dec 27, 2024 31.00 31.00 29.60 30.00 30.00 3,340
Dec 23, 2024 30.20 30.40 29.20 30.00 30.00 5,124
Dec 20, 2024 31.00 31.20 30.60 30.80 30.80 1,120
Dec 19, 2024 29.40 30.60 29.40 30.60 30.60 2,364
Dec 18, 2024 31.80 31.80 30.40 30.40 30.40 1,937
Dec 17, 2024 30.80 32.00 30.80 32.00 32.00 2,209
Dec 16, 2024 31.60 32.40 31.40 31.40 31.40 1,494
Dec 13, 2024 31.80 31.80 30.20 31.00 31.00 2,321
Dec 12, 2024 31.00 31.80 31.00 31.80 31.80 585
Dec 11, 2024 32.40 33.40 31.40 31.40 31.40 1,550
Dec 10, 2024 32.00 32.80 31.40 32.40 32.40 4,263
Dec 9, 2024 34.00 34.00 32.60 33.40 33.40 3,870
Dec 6, 2024 33.00 33.80 33.00 33.80 33.80 1,639
Dec 5, 2024 32.60 33.00 32.40 32.40 32.40 724
Dec 4, 2024 32.20 33.20 31.40 32.60 32.60 7,423
Dec 3, 2024 32.00 33.00 32.00 32.00 32.00 4,903
Dec 2, 2024 31.60 31.60 31.60 31.60 31.60 5
Nov 29, 2024 32.40 32.40 30.40 31.60 31.60 1,406
Nov 28, 2024 31.80 32.60 31.20 31.80 31.80 4,826
Nov 27, 2024 31.60 32.60 31.60 32.00 32.00 3,776
Nov 26, 2024 30.40 30.80 30.00 30.40 30.40 938
Nov 25, 2024 29.00 31.20 29.00 30.40 30.40 5,458
Nov 22, 2024 30.60 30.60 27.80 29.00 29.00 40,476
Nov 21, 2024 28.60 30.20 27.40 30.20 30.20 41,156
Nov 20, 2024 28.40 29.60 28.40 29.60 29.60 3,263
Nov 19, 2024 27.60 28.20 27.20 27.80 27.80 9,116
Nov 18, 2024 29.20 30.00 27.80 28.80 28.80 3,743
Nov 15, 2024 30.20 30.20 29.40 29.80 29.80 3,523
Nov 14, 2024 32.00 32.00 30.00 30.00 30.00 23,936
Nov 13, 2024 30.60 30.80 30.00 30.00 30.00 2,663
Nov 12, 2024 31.00 32.80 29.80 30.00 30.00 3,962
Nov 11, 2024 31.00 31.60 29.40 30.00 30.00 7,889
Nov 8, 2024 31.80 31.80 30.00 31.00 31.00 4,075
Nov 7, 2024 31.80 31.80 31.20 31.60 31.60 263
Nov 6, 2024 32.00 32.00 30.80 31.40 31.40 80,156
Nov 5, 2024 33.40 33.40 31.80 32.00 32.00 1,416
Nov 4, 2024 32.80 33.40 32.80 33.00 33.00 2,416
Nov 1, 2024 32.40 32.40 32.00 32.40 32.40 1,384
Oct 31, 2024 32.60 32.60 32.00 32.60 32.60 2,257
Oct 30, 2024 31.40 32.00 31.40 32.00 32.00 394
Oct 29, 2024 32.40 33.00 32.20 32.40 32.40 10,814
Oct 28, 2024 32.60 33.60 32.60 33.00 33.00 1,289
Oct 25, 2024 33.00 34.00 32.20 33.50 33.50 14,900
Oct 24, 2024 34.00 34.00 33.20 33.20 33.20 5,425
Oct 23, 2024 34.40 34.40 32.60 34.40 34.40 136,431
Oct 22, 2024 35.20 35.20 35.00 35.00 35.00 1,894
Oct 21, 2024 36.00 36.00 33.80 35.40 35.40 1,026
Oct 18, 2024 35.40 35.60 35.20 35.60 35.60 1,449
Oct 17, 2024 35.20 35.20 35.00 35.00 35.00 1,464
Oct 16, 2024 35.00 36.00 34.80 34.80 34.80 1,190
Oct 15, 2024 34.80 35.00 34.00 34.00 34.00 870
Oct 14, 2024 34.00 36.00 34.00 34.80 34.80 3,189
Oct 11, 2024 33.00 34.20 32.20 34.20 34.20 2,388
Oct 10, 2024 32.20 33.40 32.20 33.00 33.00 2,580
Oct 9, 2024 33.00 33.20 32.40 32.60 32.60 10,659
Oct 8, 2024 34.00 35.00 32.80 33.20 33.20 954
Oct 7, 2024 34.00 34.00 33.40 33.40 33.40 755
Oct 4, 2024 33.80 34.00 33.80 34.00 34.00 364
Oct 3, 2024 34.60 34.60 33.60 34.00 34.00 452
Oct 2, 2024 35.20 35.20 34.80 34.80 34.80 294
Oct 1, 2024 34.80 35.20 34.80 35.20 35.20 1,212
Sep 30, 2024 35.00 35.00 33.60 34.80 34.80 1,298
Sep 27, 2024 35.80 35.80 34.20 35.00 35.00 1,398
Sep 26, 2024 35.80 35.80 35.00 35.80 35.80 85
Sep 25, 2024 36.60 36.60 35.80 35.80 35.80 853
Sep 24, 2024 35.80 35.80 35.80 35.80 35.80 155
Sep 23, 2024 36.80 36.80 36.00 36.40 36.40 96
Sep 20, 2024 36.20 36.20 35.80 35.80 35.80 106
Sep 19, 2024 36.20 36.20 36.00 36.00 36.00 3,513
Sep 18, 2024 36.00 36.00 34.20 35.60 35.60 2,485
Sep 17, 2024 36.20 36.20 36.20 36.20 36.20 -
Sep 16, 2024 37.00 37.00 36.20 36.20 36.20 787
Sep 13, 2024 37.60 37.60 36.80 36.80 36.80 418
Sep 12, 2024 36.00 37.00 36.00 36.00 36.00 498
Sep 11, 2024 36.00 36.00 36.00 36.00 36.00 255
Sep 10, 2024 36.00 36.00 36.00 36.00 36.00 574
Sep 9, 2024 37.60 37.60 36.00 36.60 36.60 966
Sep 6, 2024 35.40 37.60 35.40 37.60 37.60 978
Sep 5, 2024 36.80 36.80 36.80 36.80 36.80 135
Sep 4, 2024 35.60 35.80 35.20 35.80 35.80 212
Sep 3, 2024 36.60 39.00 35.60 35.60 35.60 553
Sep 2, 2024 35.80 36.60 35.80 36.60 36.60 1,185
Aug 30, 2024 35.00 37.20 35.00 36.00 36.00 1,314
Aug 29, 2024 36.40 36.80 35.00 35.00 35.00 1,475
Aug 28, 2024 35.80 36.00 35.00 35.60 35.60 1,102
Aug 27, 2024 35.00 35.80 35.00 35.80 35.80 1,257
Aug 26, 2024 35.20 35.40 34.80 34.80 34.80 185
Aug 23, 2024 35.60 35.80 34.80 35.40 35.40 2,146
Aug 22, 2024 36.00 36.80 36.00 36.80 36.80 828
Aug 21, 2024 37.60 38.40 35.40 35.40 35.40 4,271
Aug 20, 2024 37.80 37.80 36.40 37.60 37.60 773
Aug 19, 2024 38.00 38.00 37.00 37.00 37.00 110
Aug 16, 2024 38.00 38.00 37.00 37.00 37.00 574
Aug 15, 2024 36.20 36.20 35.00 36.20 36.20 14,928
Aug 14, 2024 33.80 36.00 33.80 36.00 36.00 518
Aug 13, 2024 34.60 34.60 33.80 33.80 33.80 1,704
Aug 12, 2024 35.60 35.80 34.80 34.80 34.80 176
Aug 9, 2024 33.60 35.40 33.60 35.40 35.40 1,657
Aug 8, 2024 33.20 33.20 33.20 33.20 33.20 500
Aug 7, 2024 33.60 33.80 33.00 33.00 33.00 1,011
Aug 6, 2024 32.40 34.00 32.40 33.00 33.00 171
Aug 5, 2024 32.20 33.00 32.00 32.20 32.20 2,950
Aug 2, 2024 33.80 34.80 33.80 33.80 33.80 1,734
Aug 1, 2024 34.80 35.00 33.80 33.80 33.80 7,619
Jul 31, 2024 33.20 34.20 33.20 33.80 33.80 53,578
Jul 30, 2024 32.60 34.40 32.60 34.00 34.00 6,216
Jul 29, 2024 30.60 32.00 29.80 31.60 31.60 26,968
Jul 26, 2024 31.40 31.40 30.40 30.40 30.40 3,884
Jul 25, 2024 33.00 33.00 30.20 31.00 31.00 4,826
Jul 24, 2024 34.20 34.80 31.60 32.00 32.00 32,785
Jul 23, 2024 35.60 35.60 34.80 35.40 35.40 4,057
Jul 22, 2024 35.00 36.00 34.80 35.60 35.60 10,976
Jul 19, 2024 33.60 34.40 33.00 34.40 34.40 2,566
Jul 18, 2024 34.40 35.00 33.40 34.00 34.00 1,198
Jul 17, 2024 32.80 38.00 32.40 33.80 33.80 8,427
Jul 16, 2024 32.00 32.80 32.00 32.80 32.80 1,130
Jul 15, 2024 32.00 32.00 31.40 32.00 32.00 5,041
Jul 12, 2024 32.20 32.40 31.20 32.00 32.00 2,480
Jul 11, 2024 32.00 33.20 32.00 32.20 32.20 245
Jul 10, 2024 32.60 33.20 32.00 33.00 33.00 3,393
Jul 9, 2024 33.40 33.40 32.40 32.80 32.80 17,035
Jul 8, 2024 35.00 35.00 34.00 34.40 34.40 47
Jul 5, 2024 34.00 35.00 34.00 34.00 34.00 932
Jul 4, 2024 35.20 35.20 34.00 34.00 34.00 1,978
Jul 3, 2024 35.40 35.60 34.20 34.40 34.40 29,085
Jul 2, 2024 35.00 36.20 33.20 36.00 36.00 4,628
Jul 1, 2024 35.20 36.00 35.20 36.00 36.00 181
Jun 28, 2024 36.80 39.80 36.00 36.00 36.00 4,206
Jun 27, 2024 44.20 44.20 36.40 36.80 36.80 4,435
Jun 26, 2024 35.40 36.00 34.40 36.00 36.00 4,260
Jun 25, 2024 36.00 36.00 34.40 35.40 35.40 1,326
Jun 24, 2024 35.60 35.60 35.00 35.00 35.00 727
Jun 20, 2024 35.00 35.80 35.00 35.00 35.00 123,519
Jun 19, 2024 35.00 38.00 34.80 35.80 35.80 6,005
Jun 18, 2024 36.00 36.00 35.00 35.00 35.00 275
Jun 17, 2024 36.20 36.60 35.60 35.60 35.60 8,246
Jun 14, 2024 36.40 36.80 36.40 36.80 36.80 578
Jun 13, 2024 37.60 38.20 36.80 36.80 36.80 3,403
Jun 12, 2024 39.20 39.20 37.80 38.60 38.60 216
Jun 11, 2024 39.80 39.80 38.80 38.80 38.80 1,312
Jun 10, 2024 36.80 39.20 36.80 39.20 39.20 2,901
Jun 7, 2024 40.00 40.00 36.00 37.60 37.60 6,233
Jun 5, 2024 41.40 41.40 39.40 39.40 39.40 3,338
Jun 4, 2024 40.20 42.00 39.60 41.40 41.40 6,431
Jun 3, 2024 40.80 40.80 40.00 40.00 40.00 164
May 31, 2024 39.10 41.30 39.10 41.10 41.10 2,620
May 30, 2024 39.40 39.40 39.10 39.10 39.10 519
May 29, 2024 39.20 39.30 39.20 39.20 39.20 305
May 28, 2024 40.00 40.30 40.00 40.10 40.10 382
May 27, 2024 40.50 41.00 40.50 41.00 41.00 1,290
May 24, 2024 39.90 41.00 39.90 41.00 41.00 1,691
May 23, 2024 39.40 40.20 39.40 40.20 40.20 1,447
May 22, 2024 38.20 39.40 38.20 39.40 39.40 7,912
May 21, 2024 40.00 40.00 38.10 38.90 38.90 3,468
May 20, 2024 40.20 40.40 40.00 40.00 40.00 1,187
May 17, 2024 41.40 41.50 40.50 41.00 41.00 2,762
May 16, 2024 41.30 41.30 40.50 41.00 41.00 36
May 15, 2024 39.10 40.70 39.00 40.70 40.70 1,780
May 14, 2024 40.90 40.90 39.80 39.90 39.90 4,025
May 13, 2024 39.80 40.20 38.90 39.60 39.60 450
May 10, 2024 39.90 41.00 39.90 40.40 40.40 690
May 8, 2024 39.90 39.90 39.00 39.40 39.40 1,598
May 7, 2024 39.70 39.90 39.10 39.90 39.90 986
May 6, 2024 37.70 39.70 37.70 39.70 39.70 4,510
May 3, 2024 38.50 38.90 37.50 37.70 37.70 3,866
May 2, 2024 37.10 39.40 36.80 38.10 38.10 2,196
Apr 30, 2024 38.10 38.70 37.00 38.20 38.20 1,216
Apr 29, 2024 37.70 37.70 36.00 37.60 37.60 10,820
Apr 26, 2024 1.50 Dividend
Apr 26, 2024 37.70 39.50 36.00 37.70 37.70 10,797
Apr 25, 2024 39.00 39.70 36.00 38.40 36.90 3,083
Apr 24, 2024 39.30 39.30 34.00 37.50 36.04 16,832
Apr 23, 2024 38.60 39.50 38.60 39.30 37.76 1,961
Apr 22, 2024 38.70 38.70 38.10 38.50 37.00 552
Apr 19, 2024 37.80 39.60 37.80 38.70 37.19 5,670
Apr 18, 2024 40.00 40.00 38.00 39.00 37.48 12,994
Apr 17, 2024 39.00 39.80 39.00 39.60 38.05 779
Apr 16, 2024 39.60 39.70 39.10 39.40 37.86 5,002
Apr 15, 2024 39.70 39.70 39.00 39.70 38.15 2,708
Apr 12, 2024 37.40 38.60 35.20 38.50 37.00 9,729
Apr 11, 2024 36.90 37.90 36.80 36.90 35.46 5,196
Apr 10, 2024 39.70 39.70 37.00 38.90 37.38 5,913
Apr 9, 2024 42.20 42.20 39.40 39.80 38.25 2,953
Apr 8, 2024 43.10 43.10 42.30 42.80 41.13 2,417
Apr 5, 2024 43.00 43.00 42.70 42.70 41.03 1,074
Apr 4, 2024 44.00 45.10 43.30 43.50 41.80 1,536
Apr 3, 2024 45.50 46.60 42.00 44.00 42.28 19,674
Apr 2, 2024 46.40 47.60 44.20 47.60 45.74 33,121
Mar 28, 2024 46.90 47.90 45.80 46.60 44.78 526
Mar 27, 2024 47.80 47.80 46.90 46.90 45.07 5,549
Mar 26, 2024 44.90 47.30 44.90 46.90 45.07 6,517
Mar 25, 2024 44.00 45.70 44.00 45.00 43.24 970
Mar 22, 2024 44.50 44.50 44.00 44.10 42.38 4,405
Mar 21, 2024 43.00 44.00 42.20 44.00 42.28 3,913
Mar 20, 2024 45.00 45.00 44.00 44.20 42.47 2,515
Mar 19, 2024 44.00 46.30 42.50 44.00 42.28 8,037
Mar 18, 2024 42.10 44.50 41.80 44.00 42.28 11,750
Mar 15, 2024 43.00 43.70 42.90 43.70 41.99 808
Mar 14, 2024 42.00 44.00 42.00 43.00 41.32 28,072
Mar 13, 2024 44.90 46.50 41.90 41.90 40.26 6,938
Mar 12, 2024 43.60 45.00 43.40 45.00 43.24 723
Mar 11, 2024 42.00 44.60 42.00 43.60 41.90 3,313
Mar 8, 2024 44.00 44.60 43.20 44.60 42.86 1,102
Mar 7, 2024 44.70 44.90 43.10 44.10 42.38 6,604
Mar 6, 2024 43.40 45.00 42.60 45.00 43.24 4,702
Mar 5, 2024 46.30 47.60 44.40 44.40 42.67 2,337
Mar 4, 2024 42.60 44.40 42.60 44.40 42.67 8,518
Mar 1, 2024 43.10 43.50 42.50 42.60 40.94 8,863
Feb 29, 2024 42.60 43.80 42.60 43.80 42.09 283
Feb 28, 2024 42.50 44.10 42.50 42.80 41.13 14,885
Feb 27, 2024 43.90 43.90 42.00 42.70 41.03 2,637
Feb 26, 2024 42.20 42.90 41.50 42.20 40.55 16,019
Feb 23, 2024 41.20 42.50 41.10 41.30 39.69 1,685
Feb 22, 2024 41.00 41.20 41.00 41.20 39.59 3,323
Feb 21, 2024 40.50 41.10 40.50 40.90 39.30 2,971
Feb 20, 2024 41.40 42.00 40.50 40.50 38.92 6,241
Feb 19, 2024 41.10 42.70 41.00 41.40 39.78 6,347
Feb 16, 2024 39.90 42.10 39.90 41.10 39.49 6,209
Feb 15, 2024 40.00 40.80 35.30 39.90 38.34 2,878
Feb 14, 2024 42.70 42.70 39.20 40.00 38.44 11,875
Feb 13, 2024 42.30 43.90 42.30 43.00 41.32 2,382
Feb 12, 2024 42.00 43.40 41.80 43.40 41.70 455
Feb 9, 2024 42.30 44.40 40.80 42.00 40.36 5,220
Feb 8, 2024 42.50 44.30 42.50 44.20 42.47 1,352
Feb 7, 2024 44.40 44.40 40.00 44.30 42.57 2,270
Feb 6, 2024 40.50 45.00 39.90 44.40 42.67 4,990
Feb 5, 2024 43.70 43.90 42.90 43.30 41.61 5,279
Feb 2, 2024 44.50 45.40 42.80 44.90 43.15 1,878
Feb 1, 2024 43.00 43.50 40.30 43.50 41.80 6,642
Jan 31, 2024 47.90 48.00 43.10 43.10 41.42 20,200
Jan 30, 2024 42.60 44.40 42.40 44.40 42.67 4,217
Jan 29, 2024 42.10 42.60 41.10 42.60 40.94 1,795
Jan 26, 2024 40.70 42.60 38.70 42.10 40.46 12,807
Jan 25, 2024 42.70 42.70 40.10 40.70 39.11 817
Jan 24, 2024 43.30 43.30 41.10 41.60 39.97 3,610
Jan 23, 2024 39.50 40.50 39.50 40.50 38.92 350
Jan 22, 2024 38.30 41.10 38.30 39.80 38.25 2,718
Jan 19, 2024 40.20 41.00 40.00 40.00 38.44 1,910
Jan 18, 2024 41.10 42.10 39.10 42.10 40.46 2,394
Jan 17, 2024 41.00 41.00 39.70 40.00 38.44 3,378
Jan 16, 2024 40.60 45.50 40.60 41.20 39.59 3,630
Jan 15, 2024 42.00 42.00 40.50 41.30 39.69 1,677
Jan 12, 2024 38.70 40.30 38.70 40.30 38.73 2,413
Jan 11, 2024 40.80 41.10 39.30 39.80 38.25 4,080
Jan 10, 2024 38.20 40.90 38.20 40.90 39.30 3,657

Related Tickers

4429.T Ricksoft Co., Ltd.
1,067.00
+0.66%
 
CHECK.ST Checkin.Com Group AB (publ)
13.65
-0.36%
 
OPTER.ST Opter AB (publ)
123.50
+0.41%
 
ANSS.MX ANSYS, Inc.
6,805.00
0.00%
 
0023.KL IFCA MSC Berhad
0.6050
-3.97%
 
48D.F Atlassian Corporation
233.75
-0.13%
 
CKT.L Checkit plc
18.50
0.00%
 
BIG.L Big Technologies PLC
129.00
+0.78%
 
SMCRT.OL SmartCraft ASA
27.40
-2.14%
 
GENI.ST Generic Sweden AB
57.20
-1.04%