Unlimited Travel Group UTG AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	13.950	14.150	13.750	14.000	13.667	29,912
2024-08-21	13.950	14.400	13.800	14.000	13.667	23,306
2024-08-20	13.900	14.000	13.650	14.000	13.667	9,839
2024-08-19	14.400	14.400	14.050	14.350	14.008	572
2024-08-16	14.400	14.400	13.500	14.100	13.764	9,707
2024-08-15	14.000	14.150	13.550	14.150	13.813	640
2024-08-14	14.400	14.400	13.800	14.350	14.008	532
2024-08-13	13.950	14.150	13.500	14.150	13.813	20,325
2024-08-12	14.450	14.450	13.500	14.000	13.667	20,325
2024-08-09	14.300	14.400	13.250	14.400	14.057	1,728
2024-08-08	13.550	14.300	13.550	14.000	13.667	1,433
2024-08-07	14.050	14.300	13.550	13.550	13.227	1,333
2024-08-06	13.600	14.150	13.600	14.000	13.667	17,631
2024-08-05	13.950	13.950	12.700	13.750	13.423	64,732
2024-08-02	14.250	14.250	14.200	14.200	13.862	103
2024-08-01	14.800	14.800	14.350	14.350	14.008	339
2024-07-31	14.800	14.800	14.050	14.500	14.155	8,978
2024-07-30	14.200	15.100	14.200	14.850	14.496	9,559
2024-07-29	14.250	14.250	14.000	14.250	13.911	2,067
2024-07-26	13.950	14.250	13.900	14.250	13.911	3,172
2024-07-25	13.950	13.950	13.850	13.950	13.618	454
2024-07-24	14.050	14.100	13.800	14.100	13.764	1,427
2024-07-23	14.050	14.050	13.750	14.050	13.716	21,660
2024-07-22	14.000	14.050	13.900	14.000	13.667	10,244
2024-07-19	14.050	14.200	13.900	14.150	13.813	10,200
2024-07-18	14.100	14.100	13.800	14.050	13.716	8,534
2024-07-17	14.400	14.400	13.900	14.150	13.813	15,251
2024-07-16	14.450	14.450	13.950	14.200	13.862	3,462
2024-07-15	14.050	14.450	14.000	14.450	14.106	1,135
2024-07-12	14.350	14.450	13.900	14.100	13.764	14,101
2024-07-11	14.450	14.450	14.000	14.350	14.008	5,079
2024-07-10	14.250	14.250	13.950	14.250	13.911	427
2024-07-09	13.950	14.300	13.900	14.150	13.813	14,478
2024-07-08	14.300	14.400	14.000	14.350	14.008	3,591
2024-07-05	14.950	14.950	14.150	14.300	13.960	8,220
2024-07-04	14.950	15.000	14.300	14.950	14.594	5,285
2024-07-03	14.250	14.950	14.100	14.900	14.545	1,188
2024-07-02	14.300	14.300	14.050	14.250	13.911	1,826
2024-07-01	14.200	14.400	13.900	14.250	13.911	20,865
2024-06-28	14.650	14.650	13.900	14.250	13.911	8,840
2024-06-27	14.000	14.650	14.000	14.650	14.301	1,748
2024-06-26	14.550	14.550	14.350	14.550	14.204	1,195
2024-06-25	14.800	14.950	13.950	14.650	14.301	2,588
2024-06-24	14.000	14.200	14.000	14.200	13.862	18,608
2024-06-20	13.800	14.200	13.800	14.000	13.667	18,734
2024-06-19	14.400	14.400	13.850	13.950	13.618	11,574
2024-06-18	14.000	14.450	13.900	14.200	13.862	15,405
2024-06-17	13.900	14.000	13.900	14.000	13.667	13,527
2024-06-14	14.050	14.100	13.900	14.000	13.667	26,612
2024-06-13	14.400	14.400	13.950	14.250	13.911	49,598
2024-06-12	14.350	14.450	13.950	14.450	14.106	45,031
2024-06-11	14.350	14.750	14.000	14.350	14.008	52,365
2024-06-10	14.100	14.350	13.950	14.150	13.813	59,414
2024-06-07	14.100	14.200	13.800	14.100	13.764	43,300
2024-06-05	14.700	14.700	14.000	14.250	13.911	19,893
2024-06-04	14.250	14.700	13.750	14.700	14.350	69,499
2024-06-03	13.500	14.300	13.500	14.300	13.960	138,684
2024-05-31	13.750	14.100	13.750	14.100	13.764	25,422
2024-05-30	14.000	14.000	13.600	14.000	13.667	34,852
2024-05-29	13.900	14.000	13.800	14.000	13.667	24,321

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-26	0.4000 SEK
2024-05-24	0.3500 SEK
2019-05-16	0.5300 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.