Stockholm - Free Realtime Quote SEK
Upsales Technology AB (publ) (UPSALE.ST)
As of 11:08 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 32.00 | 32.00 | 31.00 | 31.40 | 31.40 | 2,665 |
| 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 |
| Jan 9, 2024 | 38.30 | 38.50 | 37.60 | 38.20 | 36.71 | 10,330 |
| Jan 8, 2024 | 37.40 | 38.20 | 37.40 | 38.00 | 36.52 | 7,491 |
| Jan 5, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 35.94 | 174 |
| Jan 4, 2024 | 37.30 | 38.00 | 36.80 | 37.40 | 35.94 | 9,756 |
| Jan 3, 2024 | 36.90 | 38.00 | 36.90 | 37.30 | 35.84 | 7,150 |
| Jan 2, 2024 | 39.80 | 39.80 | 37.00 | 37.00 | 35.55 | 32,025 |
| Dec 29, 2023 | 39.40 | 41.30 | 38.50 | 40.40 | 38.82 | 7,181 |
| Dec 28, 2023 | 39.70 | 40.40 | 38.50 | 39.50 | 37.96 | 10,053 |
| Dec 27, 2023 | 41.00 | 41.00 | 38.80 | 39.70 | 38.15 | 4,925 |
| Dec 22, 2023 | 41.00 | 41.00 | 40.10 | 41.00 | 39.40 | 2,522 |
| Dec 21, 2023 | 41.90 | 41.90 | 41.00 | 41.00 | 39.40 | 5,888 |
| Dec 20, 2023 | 42.50 | 42.50 | 41.00 | 41.90 | 40.26 | 4,809 |
| Dec 19, 2023 | 41.70 | 42.90 | 41.00 | 41.10 | 39.49 | 3,349 |
| Dec 18, 2023 | 41.00 | 41.70 | 41.00 | 41.70 | 40.07 | 3,571 |
| Dec 15, 2023 | 42.90 | 43.00 | 40.60 | 41.70 | 40.07 | 4,428 |
| Dec 14, 2023 | 43.40 | 46.30 | 40.00 | 41.60 | 39.97 | 27,349 |
| Dec 13, 2023 | 43.00 | 43.30 | 42.40 | 43.30 | 41.61 | 3,875 |
| Dec 12, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 41.32 | 2,359 |
| Dec 11, 2023 | 43.20 | 43.40 | 42.90 | 43.40 | 41.70 | 5,950 |
| Dec 8, 2023 | 43.30 | 44.00 | 43.20 | 44.00 | 42.28 | 3,908 |
| Dec 7, 2023 | 44.60 | 45.00 | 43.80 | 43.80 | 42.09 | 6,434 |
| Dec 6, 2023 | 48.10 | 48.10 | 43.40 | 45.10 | 43.34 | 20,245 |
| Dec 5, 2023 | 49.00 | 49.00 | 46.00 | 48.10 | 46.22 | 6,188 |
| Dec 4, 2023 | 48.40 | 49.70 | 46.50 | 49.70 | 47.76 | 4,920 |
| Dec 1, 2023 | 45.70 | 49.90 | 45.70 | 49.90 | 47.95 | 1,675 |
| Nov 30, 2023 | 47.10 | 47.50 | 44.90 | 46.60 | 44.78 | 1,376 |
| Nov 29, 2023 | 47.50 | 47.50 | 47.00 | 47.10 | 45.26 | 897 |
| Nov 28, 2023 | 45.00 | 49.80 | 45.00 | 47.70 | 45.84 | 1,013 |
| Nov 27, 2023 | 44.40 | 46.00 | 44.40 | 46.00 | 44.20 | 1,113 |
| Nov 24, 2023 | 44.90 | 45.90 | 43.40 | 45.20 | 43.43 | 1,516 |
| Nov 23, 2023 | 44.10 | 44.30 | 43.40 | 44.30 | 42.57 | 884 |
| Nov 22, 2023 | 43.40 | 44.20 | 43.40 | 43.40 | 41.70 | 10,745 |
| Nov 21, 2023 | 43.50 | 43.50 | 42.60 | 43.40 | 41.70 | 1,736 |
| Nov 20, 2023 | 44.40 | 44.40 | 42.00 | 43.80 | 42.09 | 3,363 |
| Nov 17, 2023 | 42.10 | 44.40 | 42.10 | 44.40 | 42.67 | 2,224 |
| Nov 16, 2023 | 41.10 | 42.30 | 41.10 | 41.30 | 39.69 | 11,264 |
| Nov 15, 2023 | 40.90 | 42.90 | 40.10 | 42.00 | 40.36 | 3,344 |
| Nov 14, 2023 | 40.50 | 41.50 | 40.20 | 40.90 | 39.30 | 933 |
| Nov 13, 2023 | 42.90 | 43.00 | 39.70 | 39.70 | 38.15 | 1,484 |
| Nov 10, 2023 | 41.50 | 42.90 | 41.50 | 42.90 | 41.22 | 1,514 |
| Nov 9, 2023 | 38.80 | 41.30 | 38.80 | 41.30 | 39.69 | 6,629 |
| Nov 8, 2023 | 37.60 | 38.40 | 37.50 | 38.00 | 36.52 | 119,587 |
| Nov 7, 2023 | 36.20 | 36.90 | 36.20 | 36.30 | 34.88 | 386 |
| Nov 6, 2023 | 36.00 | 36.70 | 35.50 | 36.00 | 34.59 | 1,540 |
Related Tickers
M3W.F Opter AB (publ)
9.78
+1.24%
BIG.L Big Technologies PLC
139.50
+0.36%
OPTER.ST Opter AB (publ)
117.00
-2.09%
CER.L Cerillion Plc
1,850.00
+1.65%
SSTI SoundThinking, Inc.
10.17
+3.35%
QXO QXO, Inc.
15.39
+1.18%
LMN.V Lumine Group Inc.
39.10
+2.89%
ADSK Autodesk, Inc.
291.79
+1.45%
PAYC Paycom Software, Inc.
218.54
+3.35%
CDNS Cadence Design Systems, Inc.
291.21
+0.65%