Upsales Technology AB

UPSALE
🏛️ 瑞典 →
31.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 73.40 73.40 72.00 72.00 0.0M
2022-12-29 75.40 75.40 70.00 73.00 0.0M
2022-12-28 78.20 79.80 75.20 75.20 0.0M
2022-12-27 77.80 79.20 75.00 77.80 0.0M
2022-12-23 76.60 77.80 76.60 77.80 0.0M
2022-12-22 75.00 78.00 75.00 77.20 0.0M
2022-12-21 74.00 77.00 74.00 75.00 0.0M
2022-12-20 74.00 74.00 73.60 74.00 0.2M
2022-12-19 72.40 73.80 72.40 73.80 0.0M
2022-12-16 73.80 74.40 73.60 73.80 0.0M
2022-12-15 75.00 76.20 75.00 75.00 0.0M
2022-12-14 76.20 76.20 73.40 73.40 0.0M
2022-12-13 74.60 77.00 73.80 76.20 0.0M
2022-12-12 74.20 74.60 73.60 74.00 0.0M
2022-12-09 73.20 74.20 73.20 74.20 0.0M
2022-12-08 70.80 72.00 69.40 72.00 0.0M
2022-12-07 72.00 72.80 72.00 72.00 0.0M
2022-12-06 70.20 72.80 70.00 72.80 0.0M
2022-12-05 70.00 70.00 68.20 68.80 0.0M
2022-12-02 66.60 70.40 66.60 70.40 0.0M
2022-12-01 64.20 68.20 64.20 67.80 0.0M
2022-11-30 63.20 64.20 63.00 64.20 0.0M
2022-11-29 64.20 65.20 63.20 63.20 0.0M
2022-11-28 64.20 64.20 64.20 64.20 0.0M
2022-11-25 63.20 64.20 62.00 64.20 0.0M
2022-11-24 62.60 63.20 61.80 63.20 0.0M
2022-11-23 64.20 64.20 61.20 62.60 0.0M
2022-11-22 69.00 69.00 63.60 64.20 0.0M
2022-11-21 69.00 70.00 68.40 69.00 0.0M
2022-11-18 70.00 70.60 68.20 69.00 0.0M
2022-11-17 67.20 69.80 67.20 69.80 0.0M
2022-11-16 67.00 69.80 67.00 67.00 0.0M
2022-11-15 70.80 70.80 67.60 69.40 0.0M
2022-11-14 74.00 74.00 70.00 70.00 0.0M
2022-11-11 67.20 72.80 67.20 72.80 0.0M
2022-11-10 66.20 69.60 66.20 69.60 0.0M
2022-11-09 68.20 68.20 66.20 66.20 0.0M
2022-11-08 66.80 66.80 66.80 66.80 0.0M
2022-11-07 65.20 66.80 65.20 66.80 0.0M
2022-11-04 67.00 67.80 66.40 67.40 0.0M
2022-11-03 72.40 72.40 66.20 68.40 0.0M
2022-11-02 73.80 73.80 68.20 72.40 0.0M
2022-11-01 70.00 71.50 70.00 70.00 0.0M
2022-10-31 74.40 74.40 70.00 70.20 0.0M
2022-10-28 74.20 74.40 73.00 73.00 0.0M
2022-10-27 72.40 80.00 72.40 72.40 0.0M
2022-10-26 71.00 76.00 70.00 72.40 0.0M
2022-10-25 67.00 68.00 66.60 67.80 0.0M
2022-10-24 68.40 68.40 66.00 66.40 0.0M
2022-10-21 69.40 69.80 66.40 67.00 0.0M
2022-10-20 66.00 68.40 65.00 66.40 0.0M
2022-10-19 64.40 71.80 64.40 65.00 0.0M
2022-10-18 64.60 67.60 62.80 67.60 0.0M
2022-10-17 64.00 67.80 64.00 67.80 0.0M
2022-10-14 64.00 67.80 64.00 67.80 0.0M
2022-10-13 59.20 64.80 59.20 63.00 0.0M
2022-10-12 61.00 62.60 61.00 61.60 0.0M
2022-10-11 61.00 61.00 57.80 60.80 0.0M
2022-10-10 55.80 62.00 55.80 61.00 0.0M
2022-10-07 63.80 67.60 63.00 63.00 0.0M
2022-10-06 65.00 65.00 63.40 64.00 0.0M
2022-10-05 61.80 65.00 61.80 65.00 0.0M
2022-10-04 59.20 64.00 59.20 61.80 0.0M
2022-10-03 60.00 60.00 53.00 59.20 0.0M
2022-09-30 53.00 60.00 53.00 60.00 0.0M
2022-09-29 53.00 53.40 50.20 52.20 0.0M
2022-09-28 53.00 53.60 52.20 52.20 0.0M
2022-09-27 50.00 54.80 50.00 54.60 0.0M
2022-09-26 49.00 50.80 49.00 50.00 0.0M
2022-09-23 50.80 50.80 47.30 50.00 0.0M
2022-09-22 49.30 50.00 49.30 49.90 0.0M
2022-09-21 51.00 51.00 48.90 48.90 0.0M
2022-09-20 53.00 53.00 50.20 51.00 0.0M
2022-09-19 54.40 54.40 52.40 53.80 0.0M
2022-09-16 59.20 59.20 53.20 54.40 0.0M
2022-09-15 59.40 59.40 57.40 59.20 0.0M
2022-09-13 60.00 60.80 60.00 60.00 0.0M
2022-09-12 60.00 61.00 58.80 60.00 0.0M
2022-09-09 59.00 60.20 57.60 57.60 0.0M
2022-09-08 60.80 60.80 57.60 59.00 0.0M
2022-09-07 60.20 61.40 59.60 61.40 0.0M
2022-09-06 61.00 61.60 59.00 59.60 0.0M
2022-09-05 63.80 63.80 60.80 61.40 0.0M
2022-09-02 60.80 63.80 59.60 63.80 0.0M
2022-09-01 63.80 63.80 60.60 60.60 0.0M
2022-08-31 65.80 65.80 64.20 64.20 0.0M
2022-08-30 66.80 66.80 65.00 65.40 0.0M
2022-08-29 66.40 66.80 63.40 65.40 0.0M
2022-08-26 64.20 65.00 64.20 65.00 0.0M
2022-08-25 64.20 65.40 63.80 65.00 0.0M
2022-08-24 64.40 65.40 64.00 64.20 0.0M
2022-08-23 68.00 68.00 64.40 64.40 0.0M
2022-08-22 69.80 69.80 68.00 68.00 0.0M
2022-08-19 70.60 71.20 69.40 69.40 0.0M
2022-08-18 72.00 73.00 68.40 72.00 0.0M
2022-08-17 75.00 76.00 71.40 72.00 0.0M
2022-08-16 79.00 79.00 76.20 76.20 0.0M
2022-08-15 78.20 79.00 69.00 79.00 0.0M
2022-08-12 76.60 79.80 75.00 78.20 0.0M
2022-08-11 77.40 78.80 73.40 75.20 0.0M
2022-08-10 73.20 76.00 73.20 75.80 0.0M
2022-08-09 74.40 74.40 73.20 73.20 0.0M
2022-08-08 74.40 77.40 73.00 73.00 0.0M
2022-08-05 75.80 75.80 74.80 74.80 0.0M
2022-08-04 76.00 76.80 74.60 75.80 0.0M
2022-08-03 72.80 74.80 72.80 73.20 0.0M
2022-08-02 72.80 74.80 72.60 72.80 0.0M
2022-08-01 73.80 74.60 71.40 74.00 0.0M
2022-07-29 72.80 74.80 69.40 71.20 0.0M
2022-07-28 70.20 71.40 69.60 71.40 0.0M
2022-07-27 68.00 78.00 68.00 70.20 0.0M
2022-07-26 61.60 65.00 61.60 63.40 0.0M
2022-07-25 65.40 65.40 61.60 61.60 0.0M
2022-07-22 65.20 65.40 65.00 65.20 0.0M
2022-07-21 62.00 65.60 62.00 63.60 0.0M
2022-07-20 63.00 63.00 59.60 60.80 0.0M
2022-07-19 60.80 60.80 60.00 60.00 0.0M
2022-07-18 62.20 63.40 60.00 60.00 0.0M
2022-07-15 61.80 61.80 60.60 61.00 0.0M
2022-07-14 63.20 64.20 61.80 61.80 0.0M
2022-07-13 64.00 64.20 63.00 63.00 0.0M
2022-07-12 67.80 67.80 62.00 62.60 0.0M
2022-07-11 66.40 67.00 66.40 67.00 0.0M
2022-07-08 66.80 68.00 64.80 67.00 0.0M
2022-07-07 67.80 67.80 67.40 67.40 0.0M
2022-07-06 69.00 69.00 67.40 67.40 0.0M
2022-07-05 69.20 69.20 68.00 69.20 0.0M
2022-07-04 65.60 70.00 65.40 68.00 0.0M
2022-07-01 60.20 66.20 60.20 65.00 0.0M
2022-06-30 60.00 60.60 59.00 59.00 0.0M
2022-06-29 59.20 61.20 59.20 60.00 0.0M
2022-06-28 59.00 60.20 58.20 60.20 0.0M
2022-06-27 58.60 59.80 57.60 59.00 0.0M
2022-06-23 59.20 59.20 56.20 58.60 0.0M
2022-06-22 58.40 59.20 53.20 59.20 0.0M
2022-06-21 55.80 59.80 54.80 59.20 0.0M
2022-06-20 54.00 55.80 54.00 55.60 0.0M
2022-06-17 56.00 56.00 54.20 54.20 0.0M
2022-06-16 57.00 58.00 56.00 56.00 0.0M
2022-06-15 55.40 58.80 55.40 57.00 0.0M
2022-06-14 55.80 59.00 55.80 59.00 0.0M
2022-06-13 56.00 58.00 55.40 56.80 0.0M
2022-06-10 58.00 58.00 55.40 56.80 0.0M
2022-06-09 57.40 59.00 57.40 58.40 0.0M
2022-06-08 56.80 57.40 56.40 57.40 0.0M
2022-06-07 55.80 56.60 54.00 55.80 0.0M
2022-06-03 56.60 57.40 55.40 55.80 0.0M
2022-06-02 54.00 56.60 54.00 55.40 0.0M
2022-06-01 52.00 53.80 52.00 53.80 0.0M
2022-05-31 53.40 53.40 50.20 52.20 0.0M
2022-05-30 54.00 54.00 52.00 53.40 0.0M
2022-05-27 53.00 53.00 51.20 53.00 0.0M
2022-05-25 52.80 52.80 52.80 52.80 0.0M
2022-05-24 52.00 52.00 50.80 52.00 0.0M
2022-05-23 50.40 53.60 50.40 51.60 0.0M
2022-05-20 49.90 51.00 49.90 51.00 0.0M
2022-05-19 50.00 50.60 49.10 50.00 0.0M
2022-05-18 50.80 51.00 49.30 51.00 0.0M
2022-05-17 53.00 53.80 49.70 50.80 0.0M
2022-05-16 47.90 49.70 46.80 49.70 0.0M
2022-05-13 49.00 49.90 47.50 49.50 0.0M
2022-05-12 52.60 52.60 45.20 49.20 0.0M
2022-05-11 49.00 52.80 45.60 52.60 0.0M
2022-05-10 51.80 52.80 45.00 49.00 0.0M
2022-05-09 53.80 53.80 48.80 50.80 0.0M
2022-05-06 52.60 54.00 52.60 53.80 0.0M
2022-05-05 57.60 57.60 52.40 52.60 0.0M
2022-05-04 59.00 59.80 57.40 57.40 0.0M
2022-05-03 58.20 58.80 57.20 57.40 0.0M
2022-05-02 57.00 58.20 55.20 57.00 0.0M
2022-04-29 56.00 57.00 56.00 57.00 0.0M
2022-04-28 53.80 57.00 53.60 57.00 0.0M
2022-04-27 53.00 56.80 52.00 54.80 0.0M
2022-04-26 58.00 58.80 55.20 55.20 0.0M
2022-04-25 56.00 58.00 56.00 58.00 0.0M
2022-04-22 56.80 60.00 55.80 56.00 0.0M
2022-04-21 58.00 58.00 57.00 57.80 0.0M
2022-04-20 54.60 59.40 53.60 56.80 0.0M
2022-04-19 54.00 56.20 54.00 54.60 0.0M
2022-04-14 58.40 58.40 54.00 54.00 0.0M
2022-04-13 56.60 58.80 56.00 57.80 0.0M
2022-04-12 55.40 57.60 55.20 57.60 0.0M
2022-04-11 56.20 58.40 52.80 58.40 0.1M
2022-04-08 58.00 61.00 56.00 57.20 0.0M
2022-04-07 58.00 58.00 56.00 58.00 0.1M
2022-04-06 57.40 57.80 55.00 57.00 0.1M
2022-04-05 57.00 57.40 56.00 57.40 0.0M
2022-04-04 55.40 57.00 54.00 56.00 0.0M
2022-04-01 54.80 56.20 53.60 55.20 0.0M
2022-03-31 54.80 56.20 52.80 52.80 0.0M
2022-03-30 54.60 54.60 53.80 54.40 0.0M
2022-03-29 56.00 56.00 52.00 54.60 0.0M
2022-03-28 56.00 57.20 55.00 55.00 0.0M
2022-03-25 58.00 58.00 55.00 56.20 0.0M
2022-03-24 56.00 57.40 55.60 57.40 0.1M
2022-03-23 55.00 56.80 55.00 55.00 0.0M
2022-03-22 55.60 55.80 54.20 55.00 0.0M
2022-03-21 55.00 56.00 54.20 55.00 0.0M
2022-03-18 54.00 55.00 54.00 55.00 0.0M
2022-03-17 55.00 55.00 54.00 54.60 0.0M
2022-03-16 55.80 57.00 54.00 55.00 0.0M
2022-03-15 54.80 54.80 53.80 54.00 0.0M
2022-03-14 56.00 56.00 54.80 54.80 0.0M
2022-03-11 53.40 55.80 53.00 55.80 0.0M
2022-03-10 54.60 54.60 52.40 52.40 0.0M
2022-03-09 51.00 54.40 51.00 53.60 0.1M
2022-03-08 50.00 53.00 48.50 53.00 0.0M
2022-03-07 52.20 53.00 49.10 51.00 0.0M
2022-03-04 56.00 56.00 52.80 52.80 0.0M
2022-03-03 55.40 56.60 53.60 53.60 0.0M
2022-03-02 55.80 57.00 55.80 56.00 0.0M
2022-03-01 56.40 56.80 55.40 56.00 0.0M
2022-02-28 56.20 56.40 56.20 56.40 0.0M
2022-02-25 56.00 57.00 55.20 56.20 0.0M
2022-02-24 52.00 56.20 52.00 55.20 0.0M
2022-02-23 57.20 58.40 56.20 56.60 0.0M
2022-02-22 54.40 59.60 54.40 56.00 0.0M
2022-02-21 57.40 57.60 55.40 55.40 0.0M
2022-02-18 60.00 60.80 59.20 59.20 0.0M
2022-02-17 60.00 61.20 59.40 60.80 0.0M
2022-02-16 64.00 64.20 58.00 59.00 0.1M
2022-02-15 55.00 57.80 53.60 57.00 0.0M
2022-02-14 57.00 57.40 54.00 55.80 0.0M
2022-02-11 61.40 63.00 60.00 60.00 0.0M
2022-02-10 63.40 64.00 61.20 61.40 0.0M
2022-02-09 66.40 66.40 64.00 64.00 0.0M
2022-02-08 66.40 67.60 65.40 66.40 0.0M
2022-02-07 64.80 65.40 64.00 65.20 0.0M
2022-02-04 65.20 65.20 64.00 64.80 0.0M
2022-02-03 66.80 66.80 65.00 65.20 0.0M
2022-02-02 69.60 69.60 65.00 66.80 0.0M
2022-02-01 70.80 70.80 68.80 69.60 0.0M
2022-01-31 70.80 73.00 70.00 70.40 0.0M
2022-01-28 71.60 73.00 70.40 70.80 0.0M
2022-01-27 72.40 72.40 69.60 71.60 0.0M
2022-01-26 69.20 72.40 69.20 72.40 0.0M
2022-01-25 69.60 72.60 69.40 70.60 0.0M
2022-01-24 73.60 73.60 68.40 69.60 0.0M
2022-01-21 78.00 78.40 73.00 74.80 0.0M
2022-01-20 78.00 78.00 75.20 78.00 0.0M
2022-01-19 77.60 80.00 76.60 77.40 0.0M
2022-01-18 78.20 80.00 78.00 79.00 0.0M
2022-01-17 80.20 81.40 78.40 79.00 0.0M
2022-01-14 79.40 80.00 75.40 80.00 0.0M
2022-01-13 80.00 82.00 80.00 81.00 0.0M
2022-01-12 79.80 80.00 77.20 80.00 0.0M
2022-01-11 78.80 81.20 78.80 79.80 0.0M
2022-01-10 79.60 80.20 79.00 80.00 0.0M
2022-01-07 81.00 82.80 78.20 81.00 0.0M
2022-01-05 81.00 82.20 81.00 81.60 0.0M
2022-01-04 79.60 81.00 79.40 81.00 0.0M
2022-01-03 75.60 81.40 75.60 79.60 0.0M