Stockholm - Delayed Quote SEK
Upsales Technology AB (publ) (UPSALE.ST)
29.50
-0.70
(-2.32%)
At close: May 9 at 5:29:39 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 29.20 | 30.00 | 28.60 | 29.50 | 29.50 | 3,092 |
| May 9, 2025 | 1.5 Dividend | |||||
| May 8, 2025 | 30.50 | 30.70 | 22.90 | 30.20 | 28.70 | 12,635 |
| May 7, 2025 | 30.70 | 31.10 | 30.50 | 30.50 | 28.99 | 3,989 |
| May 6, 2025 | 31.40 | 31.40 | 31.00 | 31.10 | 29.56 | 232 |
| May 5, 2025 | 32.20 | 32.20 | 30.80 | 30.80 | 29.27 | 90 |
| May 2, 2025 | 30.60 | 31.60 | 30.50 | 30.80 | 29.27 | 1,504 |
| Apr 30, 2025 | 32.00 | 32.00 | 30.30 | 30.50 | 28.99 | 2,050 |
| Apr 29, 2025 | 31.60 | 32.50 | 31.50 | 32.50 | 30.89 | 240 |
| Apr 28, 2025 | 32.20 | 32.50 | 31.40 | 31.50 | 29.94 | 2,507 |
| Apr 25, 2025 | 36.60 | 36.60 | 32.70 | 32.70 | 31.08 | 6,982 |
| Apr 24, 2025 | 35.00 | 38.10 | 34.90 | 38.00 | 36.11 | 3,649 |
| Apr 23, 2025 | 34.10 | 34.10 | 30.50 | 34.00 | 32.31 | 14,182 |
| Apr 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 33.07 | - |
| Apr 17, 2025 | 32.70 | 36.00 | 32.70 | 34.80 | 33.07 | 1,034 |
| Apr 16, 2025 | 34.20 | 35.00 | 32.80 | 33.70 | 32.03 | 905 |
| Apr 15, 2025 | 32.80 | 34.10 | 32.80 | 33.40 | 31.74 | 1,345 |
| Apr 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 31.74 | 22 |
| Apr 11, 2025 | 33.10 | 33.50 | 32.50 | 33.40 | 31.74 | 993 |
| Apr 10, 2025 | 38.50 | 38.50 | 31.60 | 32.20 | 30.60 | 2,063 |
| Apr 9, 2025 | 33.50 | 34.40 | 31.00 | 31.20 | 29.65 | 33,144 |
| Apr 8, 2025 | 34.70 | 34.70 | 33.40 | 33.80 | 32.12 | 1,059 |
| Apr 7, 2025 | 33.60 | 33.60 | 31.20 | 33.10 | 31.46 | 7,722 |
| Apr 4, 2025 | 35.10 | 35.10 | 33.00 | 33.70 | 32.03 | 3,480 |
| Apr 3, 2025 | 36.30 | 36.30 | 33.00 | 35.00 | 33.26 | 10,981 |
| Apr 2, 2025 | 36.00 | 36.70 | 35.60 | 36.50 | 34.69 | 714 |
| Apr 1, 2025 | 35.80 | 36.00 | 34.90 | 35.80 | 34.02 | 1,631 |
| Mar 31, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 33.26 | 3,270 |
| Mar 28, 2025 | 35.60 | 35.60 | 34.80 | 35.00 | 33.26 | 947 |
| Mar 27, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 33.83 | 2,090 |
| Mar 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 33.83 | 20 |
| Mar 25, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 33.64 | 56 |
| Mar 24, 2025 | 36.00 | 38.40 | 35.00 | 35.60 | 33.83 | 1,530 |
| Mar 21, 2025 | 35.60 | 35.60 | 34.60 | 34.60 | 32.88 | 7,131 |
| Mar 20, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 32.69 | 348 |
| Mar 19, 2025 | 35.60 | 36.20 | 34.80 | 34.80 | 33.07 | 3,129 |
| Mar 18, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 34.21 | 957 |
| Mar 17, 2025 | 34.60 | 35.80 | 34.60 | 34.80 | 33.07 | 1,459 |
| Mar 14, 2025 | 39.20 | 39.20 | 34.80 | 36.00 | 34.21 | 2,194 |
| Mar 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 32.31 | - |
| Mar 12, 2025 | 34.60 | 34.60 | 33.00 | 34.00 | 32.31 | 2,216 |
| Mar 11, 2025 | 35.00 | 35.20 | 32.20 | 32.20 | 30.60 | 4,255 |
| Mar 10, 2025 | 35.80 | 36.20 | 35.60 | 35.80 | 34.02 | 3,774 |
| Mar 7, 2025 | 35.60 | 35.80 | 34.80 | 35.80 | 34.02 | 6,168 |
| Mar 6, 2025 | 36.00 | 37.20 | 35.80 | 37.00 | 35.16 | 5,300 |
| Mar 5, 2025 | 34.60 | 36.60 | 34.60 | 35.60 | 33.83 | 2,732 |
| Mar 4, 2025 | 35.00 | 35.00 | 32.20 | 33.40 | 31.74 | 2,565 |
| Mar 3, 2025 | 34.80 | 36.20 | 33.60 | 35.20 | 33.45 | 2,439 |
| Feb 28, 2025 | 33.20 | 35.60 | 32.20 | 35.00 | 33.26 | 6,705 |
| Feb 27, 2025 | 37.60 | 37.60 | 32.60 | 35.80 | 34.02 | 6,882 |
| Feb 26, 2025 | 34.00 | 37.80 | 34.00 | 36.00 | 34.21 | 1,425 |
| Feb 25, 2025 | 35.80 | 36.60 | 35.40 | 35.40 | 33.64 | 942 |
| Feb 24, 2025 | 36.60 | 38.00 | 36.00 | 36.80 | 34.97 | 6,620 |
| Feb 21, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 34.78 | 1,414 |
| Feb 20, 2025 | 35.60 | 35.80 | 33.60 | 35.20 | 33.45 | 12,632 |
| Feb 19, 2025 | 32.00 | 38.00 | 32.00 | 35.80 | 34.02 | 51,356 |
| Feb 18, 2025 | 33.40 | 34.60 | 33.00 | 33.00 | 31.36 | 10,522 |
| Feb 17, 2025 | 34.00 | 35.60 | 33.80 | 34.40 | 32.69 | 12,832 |
| Feb 14, 2025 | 32.40 | 34.80 | 32.40 | 33.20 | 31.55 | 7,820 |
| Feb 13, 2025 | 34.20 | 34.20 | 32.60 | 33.00 | 31.36 | 3,417 |
| Feb 12, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 32.31 | 1,080 |
| Feb 11, 2025 | 32.60 | 33.00 | 32.00 | 33.00 | 31.36 | 3,139 |
| Feb 10, 2025 | 32.80 | 33.00 | 31.80 | 32.80 | 31.17 | 2,231 |
| Feb 7, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 30.98 | 21,465 |
| Feb 6, 2025 | 30.00 | 32.20 | 30.00 | 31.60 | 30.03 | 51,896 |
| Feb 5, 2025 | 30.40 | 31.20 | 30.40 | 31.00 | 29.46 | 7,437 |
| Feb 4, 2025 | 30.60 | 31.40 | 30.60 | 31.20 | 29.65 | 754 |
| Feb 3, 2025 | 30.60 | 31.40 | 30.40 | 31.20 | 29.65 | 7,780 |
| Jan 31, 2025 | 32.00 | 33.00 | 30.00 | 31.20 | 29.65 | 12,191 |
| Jan 30, 2025 | 32.20 | 32.80 | 31.60 | 31.60 | 30.03 | 100 |
| Jan 29, 2025 | 32.00 | 33.00 | 31.60 | 31.60 | 30.03 | 7,968 |
| Jan 28, 2025 | 31.80 | 32.60 | 30.20 | 32.00 | 30.41 | 8,547 |
| Jan 27, 2025 | 32.20 | 32.60 | 32.20 | 32.20 | 30.60 | 3,309 |
| Jan 24, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 30.79 | 2,495 |
| Jan 23, 2025 | 32.40 | 32.80 | 32.40 | 32.60 | 30.98 | 19,733 |
| Jan 22, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 30.60 | 866 |
| Jan 21, 2025 | 32.00 | 32.80 | 31.40 | 32.40 | 30.79 | 2,100 |
| Jan 20, 2025 | 32.40 | 33.80 | 32.00 | 32.40 | 30.79 | 2,891 |
| Jan 17, 2025 | 32.00 | 32.60 | 32.00 | 32.40 | 30.79 | 6,880 |
| Jan 16, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 31.17 | 3,002 |
| Jan 15, 2025 | 31.80 | 32.60 | 31.60 | 32.60 | 30.98 | 3,796 |
| Jan 14, 2025 | 31.60 | 32.80 | 31.60 | 32.00 | 30.41 | 8,297 |
| Jan 13, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 30.41 | 4,131 |
| Jan 10, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 30.22 | 1,401 |
| Jan 9, 2025 | 30.20 | 32.20 | 30.20 | 31.60 | 30.03 | 6,402 |
| Jan 8, 2025 | 32.00 | 32.00 | 31.00 | 31.40 | 29.84 | 6,669 |
| Jan 7, 2025 | 32.00 | 32.00 | 30.40 | 31.80 | 30.22 | 1,709 |
| Jan 3, 2025 | 33.00 | 33.00 | 30.80 | 32.00 | 30.41 | 9,596 |
| Jan 2, 2025 | 31.00 | 33.20 | 30.40 | 33.00 | 31.36 | 5,123 |
| Dec 30, 2024 | 29.20 | 30.00 | 29.20 | 29.80 | 28.32 | 1,633 |
| Dec 27, 2024 | 31.00 | 31.00 | 29.60 | 30.00 | 28.51 | 3,340 |
| Dec 23, 2024 | 30.20 | 30.40 | 29.20 | 30.00 | 28.51 | 5,124 |
| Dec 20, 2024 | 31.00 | 31.20 | 30.60 | 30.80 | 29.27 | 1,120 |
| Dec 19, 2024 | 29.40 | 30.60 | 29.40 | 30.60 | 29.08 | 2,364 |
| Dec 18, 2024 | 31.80 | 31.80 | 30.40 | 30.40 | 28.89 | 1,937 |
| Dec 17, 2024 | 30.80 | 32.00 | 30.80 | 32.00 | 30.41 | 2,209 |
| Dec 16, 2024 | 31.60 | 32.40 | 31.40 | 31.40 | 29.84 | 1,494 |
| Dec 13, 2024 | 31.80 | 31.80 | 30.20 | 31.00 | 29.46 | 2,321 |
| Dec 12, 2024 | 31.00 | 31.80 | 31.00 | 31.80 | 30.22 | 585 |
| Dec 11, 2024 | 32.40 | 33.40 | 31.40 | 31.40 | 29.84 | 1,550 |
| Dec 10, 2024 | 32.00 | 32.80 | 31.40 | 32.40 | 30.79 | 4,263 |
| Dec 9, 2024 | 34.00 | 34.00 | 32.60 | 33.40 | 31.74 | 3,870 |
| Dec 6, 2024 | 33.00 | 33.80 | 33.00 | 33.80 | 32.12 | 1,639 |
| Dec 5, 2024 | 32.60 | 33.00 | 32.40 | 32.40 | 30.79 | 724 |
| Dec 4, 2024 | 32.20 | 33.20 | 31.40 | 32.60 | 30.98 | 7,423 |
| Dec 3, 2024 | 32.00 | 33.00 | 32.00 | 32.00 | 30.41 | 4,903 |
| Dec 2, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.03 | 5 |
| Nov 29, 2024 | 32.40 | 32.40 | 30.40 | 31.60 | 30.03 | 1,406 |
| Nov 28, 2024 | 31.80 | 32.60 | 31.20 | 31.80 | 30.22 | 4,826 |
| Nov 27, 2024 | 31.60 | 32.60 | 31.60 | 32.00 | 30.41 | 3,776 |
| Nov 26, 2024 | 30.40 | 30.80 | 30.00 | 30.40 | 28.89 | 938 |
| Nov 25, 2024 | 29.00 | 31.20 | 29.00 | 30.40 | 28.89 | 5,458 |
| Nov 22, 2024 | 30.60 | 30.60 | 27.80 | 29.00 | 27.56 | 40,476 |
| Nov 21, 2024 | 28.60 | 30.20 | 27.40 | 30.20 | 28.70 | 41,156 |
| Nov 20, 2024 | 28.40 | 29.60 | 28.40 | 29.60 | 28.13 | 3,263 |
| Nov 19, 2024 | 27.60 | 28.20 | 27.20 | 27.80 | 26.42 | 9,116 |
| Nov 18, 2024 | 29.20 | 30.00 | 27.80 | 28.80 | 27.37 | 3,743 |
| Nov 15, 2024 | 30.20 | 30.20 | 29.40 | 29.80 | 28.32 | 3,523 |
| Nov 14, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 28.51 | 23,936 |
| Nov 13, 2024 | 30.60 | 30.80 | 30.00 | 30.00 | 28.51 | 2,663 |
| Nov 12, 2024 | 31.00 | 32.80 | 29.80 | 30.00 | 28.51 | 3,962 |
| Nov 11, 2024 | 31.00 | 31.60 | 29.40 | 30.00 | 28.51 | 7,889 |
| Nov 8, 2024 | 31.80 | 31.80 | 30.00 | 31.00 | 29.46 | 4,075 |
| Nov 7, 2024 | 31.80 | 31.80 | 31.20 | 31.60 | 30.03 | 263 |
| Nov 6, 2024 | 32.00 | 32.00 | 30.80 | 31.40 | 29.84 | 80,156 |
| Nov 5, 2024 | 33.40 | 33.40 | 31.80 | 32.00 | 30.41 | 1,416 |
| Nov 4, 2024 | 32.80 | 33.40 | 32.80 | 33.00 | 31.36 | 2,416 |
| Nov 1, 2024 | 32.40 | 32.40 | 32.00 | 32.40 | 30.79 | 1,384 |
| Oct 31, 2024 | 32.60 | 32.60 | 32.00 | 32.60 | 30.98 | 2,257 |
| Oct 30, 2024 | 31.40 | 32.00 | 31.40 | 32.00 | 30.41 | 394 |
| Oct 29, 2024 | 32.40 | 33.00 | 32.20 | 32.40 | 30.79 | 10,814 |
| Oct 28, 2024 | 32.60 | 33.60 | 32.60 | 33.00 | 31.36 | 1,289 |
| Oct 25, 2024 | 33.00 | 34.00 | 32.20 | 33.50 | 31.84 | 14,900 |
| Oct 24, 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 31.55 | 5,425 |
| Oct 23, 2024 | 34.40 | 34.40 | 32.60 | 34.40 | 32.69 | 136,431 |
| Oct 22, 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 33.26 | 1,894 |
| Oct 21, 2024 | 36.00 | 36.00 | 33.80 | 35.40 | 33.64 | 1,026 |
| Oct 18, 2024 | 35.40 | 35.60 | 35.20 | 35.60 | 33.83 | 1,449 |
| Oct 17, 2024 | 35.20 | 35.20 | 35.00 | 35.00 | 33.26 | 1,464 |
| Oct 16, 2024 | 35.00 | 36.00 | 34.80 | 34.80 | 33.07 | 1,190 |
| Oct 15, 2024 | 34.80 | 35.00 | 34.00 | 34.00 | 32.31 | 870 |
| Oct 14, 2024 | 34.00 | 36.00 | 34.00 | 34.80 | 33.07 | 3,189 |
| Oct 11, 2024 | 33.00 | 34.20 | 32.20 | 34.20 | 32.50 | 2,388 |
| Oct 10, 2024 | 32.20 | 33.40 | 32.20 | 33.00 | 31.36 | 2,580 |
| Oct 9, 2024 | 33.00 | 33.20 | 32.40 | 32.60 | 30.98 | 10,659 |
| Oct 8, 2024 | 34.00 | 35.00 | 32.80 | 33.20 | 31.55 | 954 |
| Oct 7, 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 31.74 | 755 |
| Oct 4, 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 32.31 | 364 |
| Oct 3, 2024 | 34.60 | 34.60 | 33.60 | 34.00 | 32.31 | 452 |
| Oct 2, 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 33.07 | 294 |
| Oct 1, 2024 | 34.80 | 35.20 | 34.80 | 35.20 | 33.45 | 1,212 |
| Sep 30, 2024 | 35.00 | 35.00 | 33.60 | 34.80 | 33.07 | 1,298 |
| Sep 27, 2024 | 35.80 | 35.80 | 34.20 | 35.00 | 33.26 | 1,398 |
| Sep 26, 2024 | 35.80 | 35.80 | 35.00 | 35.80 | 34.02 | 85 |
| Sep 25, 2024 | 36.60 | 36.60 | 35.80 | 35.80 | 34.02 | 853 |
| Sep 24, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.02 | 155 |
| Sep 23, 2024 | 36.80 | 36.80 | 36.00 | 36.40 | 34.59 | 96 |
| Sep 20, 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 34.02 | 106 |
| Sep 19, 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 34.21 | 3,513 |
| Sep 18, 2024 | 36.00 | 36.00 | 34.20 | 35.60 | 33.83 | 2,485 |
| Sep 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.40 | - |
| Sep 16, 2024 | 37.00 | 37.00 | 36.20 | 36.20 | 34.40 | 787 |
| Sep 13, 2024 | 37.60 | 37.60 | 36.80 | 36.80 | 34.97 | 418 |
| Sep 12, 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 34.21 | 498 |
| Sep 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.21 | 255 |
| Sep 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.21 | 574 |
| Sep 9, 2024 | 37.60 | 37.60 | 36.00 | 36.60 | 34.78 | 966 |
| Sep 6, 2024 | 35.40 | 37.60 | 35.40 | 37.60 | 35.73 | 978 |
| Sep 5, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 34.97 | 135 |
| Sep 4, 2024 | 35.60 | 35.80 | 35.20 | 35.80 | 34.02 | 212 |
| Sep 3, 2024 | 36.60 | 39.00 | 35.60 | 35.60 | 33.83 | 553 |
| Sep 2, 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 34.78 | 1,185 |
| Aug 30, 2024 | 35.00 | 37.20 | 35.00 | 36.00 | 34.21 | 1,314 |
| Aug 29, 2024 | 36.40 | 36.80 | 35.00 | 35.00 | 33.26 | 1,475 |
| Aug 28, 2024 | 35.80 | 36.00 | 35.00 | 35.60 | 33.83 | 1,102 |
| Aug 27, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 34.02 | 1,257 |
| Aug 26, 2024 | 35.20 | 35.40 | 34.80 | 34.80 | 33.07 | 185 |
| Aug 23, 2024 | 35.60 | 35.80 | 34.80 | 35.40 | 33.64 | 2,146 |
| Aug 22, 2024 | 36.00 | 36.80 | 36.00 | 36.80 | 34.97 | 828 |
| Aug 21, 2024 | 37.60 | 38.40 | 35.40 | 35.40 | 33.64 | 4,271 |
| Aug 20, 2024 | 37.80 | 37.80 | 36.40 | 37.60 | 35.73 | 773 |
| Aug 19, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 35.16 | 110 |
| Aug 16, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 35.16 | 574 |
| Aug 15, 2024 | 36.20 | 36.20 | 35.00 | 36.20 | 34.40 | 14,928 |
| Aug 14, 2024 | 33.80 | 36.00 | 33.80 | 36.00 | 34.21 | 518 |
| Aug 13, 2024 | 34.60 | 34.60 | 33.80 | 33.80 | 32.12 | 1,704 |
| Aug 12, 2024 | 35.60 | 35.80 | 34.80 | 34.80 | 33.07 | 176 |
| Aug 9, 2024 | 33.60 | 35.40 | 33.60 | 35.40 | 33.64 | 1,657 |
| Aug 8, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.55 | 500 |
| Aug 7, 2024 | 33.60 | 33.80 | 33.00 | 33.00 | 31.36 | 1,011 |
| Aug 6, 2024 | 32.40 | 34.00 | 32.40 | 33.00 | 31.36 | 171 |
| Aug 5, 2024 | 32.20 | 33.00 | 32.00 | 32.20 | 30.60 | 2,950 |
| Aug 2, 2024 | 33.80 | 34.80 | 33.80 | 33.80 | 32.12 | 1,734 |
| Aug 1, 2024 | 34.80 | 35.00 | 33.80 | 33.80 | 32.12 | 7,619 |
| Jul 31, 2024 | 33.20 | 34.20 | 33.20 | 33.80 | 32.12 | 53,578 |
| Jul 30, 2024 | 32.60 | 34.40 | 32.60 | 34.00 | 32.31 | 6,216 |
| Jul 29, 2024 | 30.60 | 32.00 | 29.80 | 31.60 | 30.03 | 26,968 |
| Jul 26, 2024 | 31.40 | 31.40 | 30.40 | 30.40 | 28.89 | 3,884 |
| Jul 25, 2024 | 33.00 | 33.00 | 30.20 | 31.00 | 29.46 | 4,826 |
| Jul 24, 2024 | 34.20 | 34.80 | 31.60 | 32.00 | 30.41 | 32,785 |
| Jul 23, 2024 | 35.60 | 35.60 | 34.80 | 35.40 | 33.64 | 4,057 |
| Jul 22, 2024 | 35.00 | 36.00 | 34.80 | 35.60 | 33.83 | 10,976 |
| Jul 19, 2024 | 33.60 | 34.40 | 33.00 | 34.40 | 32.69 | 2,566 |
| Jul 18, 2024 | 34.40 | 35.00 | 33.40 | 34.00 | 32.31 | 1,198 |
| Jul 17, 2024 | 32.80 | 38.00 | 32.40 | 33.80 | 32.12 | 8,427 |
| Jul 16, 2024 | 32.00 | 32.80 | 32.00 | 32.80 | 31.17 | 1,130 |
| Jul 15, 2024 | 32.00 | 32.00 | 31.40 | 32.00 | 30.41 | 5,041 |
| Jul 12, 2024 | 32.20 | 32.40 | 31.20 | 32.00 | 30.41 | 2,480 |
| Jul 11, 2024 | 32.00 | 33.20 | 32.00 | 32.20 | 30.60 | 245 |
| Jul 10, 2024 | 32.60 | 33.20 | 32.00 | 33.00 | 31.36 | 3,393 |
| Jul 9, 2024 | 33.40 | 33.40 | 32.40 | 32.80 | 31.17 | 17,035 |
| Jul 8, 2024 | 35.00 | 35.00 | 34.00 | 34.40 | 32.69 | 47 |
| Jul 5, 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 32.31 | 932 |
| Jul 4, 2024 | 35.20 | 35.20 | 34.00 | 34.00 | 32.31 | 1,978 |
| Jul 3, 2024 | 35.40 | 35.60 | 34.20 | 34.40 | 32.69 | 29,085 |
| Jul 2, 2024 | 35.00 | 36.20 | 33.20 | 36.00 | 34.21 | 4,628 |
| Jul 1, 2024 | 35.20 | 36.00 | 35.20 | 36.00 | 34.21 | 181 |
| Jun 28, 2024 | 36.80 | 39.80 | 36.00 | 36.00 | 34.21 | 4,206 |
| Jun 27, 2024 | 44.20 | 44.20 | 36.40 | 36.80 | 34.97 | 4,435 |
| Jun 26, 2024 | 35.40 | 36.00 | 34.40 | 36.00 | 34.21 | 4,260 |
| Jun 25, 2024 | 36.00 | 36.00 | 34.40 | 35.40 | 33.64 | 1,326 |
| Jun 24, 2024 | 35.60 | 35.60 | 35.00 | 35.00 | 33.26 | 727 |
| Jun 20, 2024 | 35.00 | 35.80 | 35.00 | 35.00 | 33.26 | 123,519 |
| Jun 19, 2024 | 35.00 | 38.00 | 34.80 | 35.80 | 34.02 | 6,005 |
| Jun 18, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 33.26 | 275 |
| Jun 17, 2024 | 36.20 | 36.60 | 35.60 | 35.60 | 33.83 | 8,246 |
| Jun 14, 2024 | 36.40 | 36.80 | 36.40 | 36.80 | 34.97 | 578 |
| Jun 13, 2024 | 37.60 | 38.20 | 36.80 | 36.80 | 34.97 | 3,403 |
| Jun 12, 2024 | 39.20 | 39.20 | 37.80 | 38.60 | 36.68 | 216 |
| Jun 11, 2024 | 39.80 | 39.80 | 38.80 | 38.80 | 36.87 | 1,312 |
| Jun 10, 2024 | 36.80 | 39.20 | 36.80 | 39.20 | 37.25 | 2,901 |
| Jun 7, 2024 | 40.00 | 40.00 | 36.00 | 37.60 | 35.73 | 6,233 |
| Jun 5, 2024 | 41.40 | 41.40 | 39.40 | 39.40 | 37.44 | 3,338 |
| Jun 4, 2024 | 40.20 | 42.00 | 39.60 | 41.40 | 39.34 | 6,431 |
| Jun 3, 2024 | 40.80 | 40.80 | 40.00 | 40.00 | 38.01 | 164 |
| May 31, 2024 | 39.10 | 41.30 | 39.10 | 41.10 | 39.06 | 2,620 |
| May 30, 2024 | 39.40 | 39.40 | 39.10 | 39.10 | 37.16 | 519 |
| May 29, 2024 | 39.20 | 39.30 | 39.20 | 39.20 | 37.25 | 305 |
| May 28, 2024 | 40.00 | 40.30 | 40.00 | 40.10 | 38.11 | 382 |
| May 27, 2024 | 40.50 | 41.00 | 40.50 | 41.00 | 38.96 | 1,290 |
| May 24, 2024 | 39.90 | 41.00 | 39.90 | 41.00 | 38.96 | 1,691 |
| May 23, 2024 | 39.40 | 40.20 | 39.40 | 40.20 | 38.20 | 1,447 |
| May 22, 2024 | 38.20 | 39.40 | 38.20 | 39.40 | 37.44 | 7,912 |
| May 21, 2024 | 40.00 | 40.00 | 38.10 | 38.90 | 36.97 | 3,468 |
| May 20, 2024 | 40.20 | 40.40 | 40.00 | 40.00 | 38.01 | 1,187 |
| May 17, 2024 | 41.40 | 41.50 | 40.50 | 41.00 | 38.96 | 2,762 |
| May 16, 2024 | 41.30 | 41.30 | 40.50 | 41.00 | 38.96 | 36 |
| May 15, 2024 | 39.10 | 40.70 | 39.00 | 40.70 | 38.68 | 1,780 |
| May 14, 2024 | 40.90 | 40.90 | 39.80 | 39.90 | 37.92 | 4,025 |
| May 13, 2024 | 39.80 | 40.20 | 38.90 | 39.60 | 37.63 | 450 |
| May 10, 2024 | 39.90 | 41.00 | 39.90 | 40.40 | 38.39 | 690 |
Related Tickers
LIME.ST Lime Technologies AB (publ)
382.50
-0.78%
241A.T ROXX INC
1,050.00
+1.25%
4019.T Stmn, Inc.
1,022.00
+3.97%
149A.T THINCA CO LTD
1,057.00
-2.85%
DEVP-B.ST DevPort AB (publ)
22.00
+3.29%
4165.T PLAID,Inc.
1,131.00
+2.17%
2492.T Infomart Corporation
387.00
+2.38%
QNT.WA Quantum software S.A.
23.00
-10.16%
3983.T oRo Co., Ltd.
2,481.00
+2.39%
MODEL.ST Modelon AB
12.20
+11.93%