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
2023-12-29 39.40 41.30 38.50 40.40 0.0M
2023-12-28 39.70 40.40 38.50 39.50 0.0M
2023-12-27 41.00 41.00 38.80 39.70 0.0M
2023-12-22 41.00 41.00 40.10 41.00 0.0M
2023-12-21 41.90 41.90 41.00 41.00 0.0M
2023-12-20 42.50 42.50 41.00 41.90 0.0M
2023-12-19 41.70 42.90 41.00 41.10 0.0M
2023-12-18 41.00 41.70 41.00 41.70 0.0M
2023-12-15 42.90 43.00 40.60 41.70 0.0M
2023-12-14 43.40 46.30 40.00 41.60 0.0M
2023-12-13 43.00 43.30 42.40 43.30 0.0M
2023-12-12 43.00 43.00 43.00 43.00 0.0M
2023-12-11 43.20 43.40 42.90 43.40 0.0M
2023-12-08 43.30 44.00 43.20 44.00 0.0M
2023-12-07 44.60 45.00 43.80 43.80 0.0M
2023-12-06 48.10 48.10 43.40 45.10 0.0M
2023-12-05 49.00 49.00 46.00 48.10 0.0M
2023-12-04 48.40 49.70 46.50 49.70 0.0M
2023-12-01 45.70 49.90 45.70 49.90 0.0M
2023-11-30 47.10 47.50 44.90 46.60 0.0M
2023-11-29 47.50 47.50 47.00 47.10 0.0M
2023-11-28 45.00 49.80 45.00 47.70 0.0M
2023-11-27 44.40 46.00 44.40 46.00 0.0M
2023-11-24 44.90 45.90 43.40 45.20 0.0M
2023-11-23 44.10 44.30 43.40 44.30 0.0M
2023-11-22 43.40 44.20 43.40 43.40 0.0M
2023-11-21 43.50 43.50 42.60 43.40 0.0M
2023-11-20 44.40 44.40 42.00 43.80 0.0M
2023-11-17 42.10 44.40 42.10 44.40 0.0M
2023-11-16 41.10 42.30 41.10 41.30 0.0M
2023-11-15 40.90 42.90 40.10 42.00 0.0M
2023-11-14 40.50 41.50 40.20 40.90 0.0M
2023-11-13 42.90 43.00 39.70 39.70 0.0M
2023-11-10 41.50 42.90 41.50 42.90 0.0M
2023-11-09 38.80 41.30 38.80 41.30 0.0M
2023-11-08 37.60 38.40 37.50 38.00 0.1M
2023-11-07 36.20 36.90 36.20 36.30 0.0M
2023-11-06 36.00 36.70 35.50 36.00 0.0M
2023-11-03 35.40 36.00 35.40 36.00 0.0M
2023-11-02 34.20 35.10 34.20 35.10 0.0M
2023-11-01 35.50 35.60 32.00 34.10 0.0M
2023-10-31 31.60 35.60 31.60 35.10 0.1M
2023-10-30 31.20 31.80 31.10 31.70 0.0M
2023-10-27 31.50 33.80 31.00 31.20 0.0M
2023-10-26 31.50 32.20 30.00 32.20 0.0M
2023-10-25 35.00 35.00 31.60 32.70 0.0M
2023-10-24 34.90 35.60 34.80 35.00 0.0M
2023-10-23 36.70 36.70 34.90 34.90 0.0M
2023-10-20 34.80 37.20 34.70 37.20 0.0M
2023-10-19 36.00 36.00 34.60 34.80 0.0M
2023-10-18 36.10 36.80 36.10 36.10 0.0M
2023-10-17 35.80 36.20 35.80 36.10 0.0M
2023-10-16 36.80 36.80 35.70 35.70 0.0M
2023-10-13 38.30 38.30 36.50 36.80 0.0M
2023-10-12 37.80 38.50 37.10 37.90 0.0M
2023-10-11 38.50 39.00 37.80 37.80 0.0M
2023-10-10 38.50 40.00 38.30 39.10 0.0M
2023-10-09 36.60 42.70 36.10 39.20 0.0M
2023-10-06 35.00 37.00 35.00 36.60 0.0M
2023-10-05 35.10 35.90 35.10 35.10 0.0M
2023-10-04 34.30 37.00 32.20 35.10 0.0M
2023-10-03 34.20 34.20 33.30 33.80 0.0M
2023-10-02 33.30 34.40 33.00 33.50 0.0M
2023-09-29 33.90 33.90 33.20 33.30 0.0M
2023-09-28 34.40 34.40 32.60 33.80 0.0M
2023-09-27 35.30 35.30 34.00 34.40 0.0M
2023-09-26 35.60 35.60 33.90 35.20 0.0M
2023-09-25 36.00 36.70 35.30 35.30 0.0M
2023-09-22 36.00 36.00 36.00 36.00 0.0M
2023-09-21 36.50 36.90 36.00 36.90 0.0M
2023-09-20 36.30 37.00 36.30 37.00 0.0M
2023-09-19 37.30 37.30 37.00 37.00 0.0M
2023-09-18 38.00 38.50 36.50 36.70 0.0M
2023-09-15 38.80 38.80 37.50 38.70 0.0M
2023-09-14 38.70 39.20 37.80 38.80 0.0M
2023-09-13 39.20 39.20 38.50 38.50 0.0M
2023-09-12 39.00 40.00 39.00 40.00 0.0M
2023-09-11 40.00 40.10 40.00 40.10 0.0M
2023-09-08 40.70 40.70 39.30 39.30 0.0M
2023-09-07 40.00 40.00 38.00 38.00 0.0M
2023-09-06 40.00 40.70 40.00 40.60 0.0M
2023-09-05 39.80 41.40 39.80 41.40 0.0M
2023-09-04 40.50 41.30 40.50 41.30 0.0M
2023-09-01 40.80 42.50 37.60 39.80 0.0M
2023-08-31 40.70 41.60 40.70 41.60 0.0M
2023-08-30 41.70 41.70 39.20 41.50 0.0M
2023-08-29 40.50 41.90 40.50 41.80 0.0M
2023-08-28 41.70 42.50 41.20 42.10 0.0M
2023-08-25 39.60 44.50 39.60 42.50 0.0M
2023-08-24 37.40 40.40 36.80 40.40 0.0M
2023-08-23 38.40 38.40 36.80 37.80 0.0M
2023-08-22 36.70 39.00 35.40 39.00 0.0M
2023-08-21 37.30 37.80 36.00 36.00 0.0M
2023-08-18 39.20 39.20 36.00 37.90 0.0M
2023-08-17 38.50 40.00 38.50 39.00 0.0M
2023-08-16 42.10 42.10 39.20 39.20 0.0M
2023-08-15 42.40 42.40 40.50 40.90 0.0M
2023-08-14 41.60 41.70 41.60 41.60 0.0M
2023-08-11 42.10 42.90 41.00 41.50 0.0M
2023-08-10 41.00 41.40 41.00 41.40 0.0M
2023-08-09 40.80 42.20 40.80 41.10 0.0M
2023-08-08 41.30 41.30 40.70 40.70 0.0M
2023-08-07 41.90 42.00 41.20 41.20 0.0M
2023-08-04 40.70 41.00 40.70 40.90 0.0M
2023-08-03 40.70 40.90 40.70 40.90 0.0M
2023-08-02 40.10 40.50 40.10 40.50 0.0M
2023-08-01 42.00 42.60 40.50 40.70 0.0M
2023-07-31 43.40 43.40 41.80 41.80 0.0M
2023-07-28 44.00 44.00 42.40 43.40 0.0M
2023-07-27 43.60 47.90 43.10 43.60 0.0M
2023-07-26 37.50 45.00 37.50 43.70 0.1M
2023-07-25 36.60 37.20 36.30 37.20 0.0M
2023-07-24 36.60 36.60 36.20 36.60 0.0M
2023-07-21 37.30 37.90 36.60 36.60 0.0M
2023-07-20 37.50 38.00 36.30 37.90 0.0M
2023-07-19 37.00 37.50 37.00 37.50 0.0M
2023-07-18 37.50 37.50 37.10 37.10 0.0M
2023-07-17 37.80 37.90 37.00 37.40 0.0M
2023-07-14 37.10 37.70 36.80 37.70 0.0M
2023-07-13 36.70 37.70 36.70 37.70 0.0M
2023-07-12 37.80 37.80 36.70 36.70 0.0M
2023-07-11 37.10 37.70 37.00 37.60 0.0M
2023-07-10 37.90 38.20 36.60 37.00 0.0M
2023-07-07 37.70 38.00 37.30 37.80 0.0M
2023-07-06 35.80 38.00 35.70 36.80 0.0M
2023-07-05 36.80 36.80 34.30 35.80 0.1M
2023-07-04 37.90 41.10 36.60 37.50 0.0M
2023-07-03 51.00 51.40 38.80 38.80 0.1M
2023-06-30 53.00 53.80 53.00 53.80 0.0M
2023-06-29 53.20 53.20 52.60 53.00 0.0M
2023-06-28 55.00 55.00 53.00 53.20 0.0M
2023-06-27 55.00 56.00 54.80 55.00 0.0M
2023-06-26 55.20 55.20 54.20 54.20 0.0M
2023-06-22 55.00 55.00 52.60 54.40 0.0M
2023-06-21 54.20 55.20 54.20 55.00 0.0M
2023-06-20 54.80 55.00 54.20 55.00 0.0M
2023-06-19 53.80 54.60 53.80 54.60 0.0M
2023-06-16 53.00 53.80 52.60 53.80 0.0M
2023-06-15 54.20 54.60 54.00 54.20 0.0M
2023-06-14 54.60 54.60 53.80 54.40 0.0M
2023-06-13 53.80 54.00 53.00 53.20 0.0M
2023-06-12 54.60 54.60 54.00 54.00 0.0M
2023-06-09 55.00 55.00 54.60 54.60 0.0M
2023-06-08 54.40 54.60 53.80 54.60 0.0M
2023-06-07 59.00 59.00 54.40 54.60 0.0M
2023-06-05 56.40 56.60 55.40 55.40 0.0M
2023-06-02 59.20 59.20 55.00 56.60 0.0M
2023-06-01 59.40 59.40 57.60 58.60 0.0M
2023-05-31 60.60 60.60 59.40 60.00 0.0M
2023-05-30 61.00 61.00 58.80 60.60 0.0M
2023-05-29 60.00 62.80 59.80 59.80 0.0M
2023-05-26 61.00 61.00 55.60 60.00 0.0M
2023-05-25 64.40 64.40 60.80 61.00 0.0M
2023-05-24 60.80 63.60 60.00 62.00 0.0M
2023-05-23 61.00 63.00 60.80 62.00 0.0M
2023-05-22 62.20 62.80 60.80 61.00 0.0M
2023-05-19 62.00 62.00 60.00 61.80 0.0M
2023-05-17 60.00 62.00 60.00 62.00 0.0M
2023-05-16 61.00 61.40 59.80 61.00 0.0M
2023-05-15 63.00 63.00 60.40 60.40 0.0M
2023-05-12 65.60 65.60 60.80 60.80 0.0M
2023-05-11 64.20 64.80 63.00 63.00 0.0M
2023-05-10 62.60 64.80 60.20 63.00 0.0M
2023-05-09 64.00 65.20 62.00 62.60 0.0M
2023-05-08 59.80 64.40 59.80 63.20 0.0M
2023-05-05 58.00 59.20 57.80 59.20 0.0M
2023-05-04 57.60 59.00 56.60 58.00 0.0M
2023-05-03 59.00 59.00 57.00 58.00 0.0M
2023-05-02 58.60 60.20 57.40 58.80 0.0M
2023-04-28 57.00 60.20 56.40 57.80 0.0M
2023-04-27 54.40 57.00 51.80 57.00 0.0M
2023-04-26 55.00 55.80 53.60 53.60 0.0M
2023-04-25 53.80 53.80 52.80 53.00 0.0M
2023-04-24 53.60 54.00 53.40 53.80 0.0M
2023-04-21 53.40 53.60 52.60 53.20 0.0M
2023-04-20 53.00 55.00 53.00 53.60 0.0M
2023-04-19 53.00 54.00 52.40 52.80 0.0M
2023-04-18 53.80 54.80 52.60 53.00 0.0M
2023-04-17 56.20 56.20 54.00 54.80 0.0M
2023-04-14 55.20 59.40 55.00 56.60 0.0M
2023-04-13 51.20 64.80 50.40 54.80 0.0M
2023-04-12 51.60 51.60 49.50 51.20 0.0M
2023-04-11 51.00 51.60 51.00 51.60 0.0M
2023-04-06 51.60 51.60 49.50 51.00 0.0M
2023-04-05 54.60 54.60 50.80 51.60 0.0M
2023-04-04 57.40 58.80 54.20 54.40 0.0M
2023-04-03 68.60 68.60 57.40 57.40 0.0M
2023-03-31 69.40 70.60 69.40 70.60 0.0M
2023-03-30 70.00 70.00 67.20 69.40 0.0M
2023-03-29 69.60 71.80 67.80 69.40 0.0M
2023-03-28 70.60 71.00 70.40 70.80 0.0M
2023-03-27 70.80 70.80 68.20 69.00 0.0M
2023-03-24 71.40 71.40 68.60 70.00 0.0M
2023-03-23 70.00 70.00 69.00 69.00 0.0M
2023-03-22 69.60 70.40 67.00 70.40 0.0M
2023-03-21 71.60 72.80 68.20 70.40 0.0M
2023-03-20 70.60 74.40 70.20 71.60 0.0M
2023-03-17 73.40 73.40 70.60 72.00 0.0M
2023-03-16 71.00 72.40 69.60 72.00 0.0M
2023-03-15 68.80 69.60 66.60 69.60 0.0M
2023-03-14 68.00 72.00 67.00 68.80 0.0M
2023-03-13 70.20 70.20 66.80 69.20 0.0M
2023-03-10 70.40 71.60 70.00 70.20 0.0M
2023-03-09 71.00 71.60 70.40 70.40 0.0M
2023-03-08 74.20 74.20 70.40 71.20 0.0M
2023-03-07 76.00 76.00 72.00 74.40 0.0M
2023-03-06 76.00 77.60 73.20 74.20 0.0M
2023-03-03 72.60 74.60 72.60 74.60 0.0M
2023-03-02 76.40 76.40 72.60 72.60 0.0M
2023-03-01 74.60 76.40 74.00 76.40 0.0M
2023-02-28 74.80 74.80 73.00 74.60 0.0M
2023-02-27 74.80 75.00 73.40 74.80 0.0M
2023-02-24 73.00 73.80 72.80 73.80 0.0M
2023-02-23 73.00 73.60 72.20 73.00 0.0M
2023-02-22 74.00 75.00 72.60 73.80 0.0M
2023-02-21 74.80 78.80 73.40 74.80 1.3M
2023-02-20 78.40 78.40 73.00 74.80 0.0M
2023-02-17 79.00 79.00 76.60 78.40 0.0M
2023-02-16 82.20 86.80 74.60 80.60 0.0M
2023-02-15 80.00 84.80 79.00 82.00 0.0M
2023-02-14 75.20 79.80 75.20 77.00 0.0M
2023-02-13 72.40 77.80 72.40 75.20 0.0M
2023-02-10 70.00 72.40 70.00 72.40 0.0M
2023-02-09 69.80 73.60 69.80 70.00 0.0M
2023-02-08 73.40 75.80 68.40 68.40 0.0M
2023-02-07 72.80 73.60 70.20 72.00 0.0M
2023-02-06 74.40 75.20 72.00 72.80 0.0M
2023-02-03 77.40 77.80 72.20 72.80 0.0M
2023-02-02 76.60 77.40 71.20 77.40 0.0M
2023-02-01 75.40 76.60 74.00 76.60 0.0M
2023-01-31 75.00 75.00 72.40 73.80 0.0M
2023-01-30 73.60 75.80 73.60 73.60 0.0M
2023-01-27 74.00 75.20 73.00 73.00 0.0M
2023-01-26 78.40 78.40 73.00 73.00 0.0M
2023-01-25 71.80 79.80 71.80 73.00 0.0M
2023-01-24 69.40 72.40 69.40 71.80 0.0M
2023-01-23 68.20 70.60 68.20 70.60 0.0M
2023-01-20 68.00 70.00 68.00 69.00 0.0M
2023-01-19 70.00 70.00 66.80 67.00 0.0M
2023-01-18 70.80 73.00 70.60 70.60 0.0M
2023-01-17 73.40 73.40 68.80 70.80 0.0M
2023-01-16 71.40 74.00 71.40 73.40 0.0M
2023-01-13 73.80 74.00 70.20 72.20 0.0M
2023-01-12 73.60 76.00 72.80 74.20 0.0M
2023-01-11 72.60 74.00 72.40 72.40 0.0M
2023-01-10 75.40 75.40 72.00 74.60 0.0M
2023-01-09 78.80 78.80 75.00 75.40 0.0M
2023-01-05 75.00 76.00 75.00 76.00 0.0M
2023-01-04 74.80 74.80 72.60 73.80 0.0M
2023-01-03 77.00 77.20 74.20 75.20 0.0M
2023-01-02 71.20 79.20 71.20 75.60 0.0M