Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.400	13.950	13.050	13.900	13.569	45,744
2024-05-27	13.450	13.700	13.450	13.650	13.325	1,383
2024-05-24	13.300	13.900	13.300	13.450	13.130	523
2024-05-23	13.750	13.750	13.000	13.300	12.642	35,716
2024-05-22	13.500	13.600	13.000	13.000	12.357	14,262
2024-05-21	13.200	13.800	12.900	13.200	12.547	64,501
2024-05-20	13.000	13.200	12.600	13.200	12.547	26,372
2024-05-17	12.800	13.050	11.750	13.000	12.357	21,684
2024-05-16	12.700	12.700	11.600	12.700	12.071	65,075
2024-05-15	12.700	12.800	12.150	12.700	12.071	12,259
2024-05-14	12.400	13.100	11.650	12.700	12.071	23,069
2024-05-13	12.100	12.100	11.900	12.050	11.454	1,775
2024-05-10	11.950	12.450	11.550	11.900	11.311	354,275
2024-05-08	12.000	12.100	11.200	12.100	11.501	24,477
2024-05-07	10.950	12.000	10.950	12.000	11.406	19,966
2024-05-06	11.300	11.300	10.950	11.300	10.741	1,416
2024-05-03	11.500	11.500	10.950	11.300	10.741	7,741
2024-05-02	10.900	11.500	10.800	11.500	10.931	13,558
2024-04-30	11.000	11.350	10.900	11.350	10.788	423
2024-04-29	11.000	11.850	11.000	11.500	10.931	133
2024-04-26	11.400	11.850	10.900	11.000	10.456	11,525
2024-04-25	11.350	11.350	10.900	11.200	10.646	18,252
2024-04-24	11.300	11.350	10.800	11.300	10.741	19,209
2024-04-23	11.500	11.900	11.000	11.300	10.741	22,042
2024-04-22	12.500	12.500	11.450	11.500	10.931	5,389
2024-04-19	11.450	13.000	11.050	12.500	11.881	12,403
2024-04-18	11.400	11.700	11.000	11.450	10.883	3,065
2024-04-17	10.950	11.750	10.950	11.700	11.121	832
2024-04-16	11.350	11.400	11.350	11.400	10.836	375
2024-04-15	11.500	11.500	11.400	11.450	10.883	2,155
2024-04-12	11.300	11.750	10.800	11.500	10.931	30,006
2024-04-11	11.200	11.350	11.000	11.300	10.741	18,827
2024-04-10	11.750	11.750	11.300	11.350	10.788	9,017
2024-04-09	12.000	12.000	11.050	11.650	11.073	21,179
2024-04-08	11.850	11.850	11.100	11.650	11.073	27,403
2024-04-05	12.000	12.000	11.350	11.900	11.311	1,034
2024-04-04	11.350	12.050	11.350	11.500	10.931	10,203
2024-04-03	11.700	12.000	10.750	11.850	11.263	15,529
2024-04-02	11.000	11.700	10.550	11.700	11.121	16,844
2024-03-28	10.600	11.300	10.600	11.050	10.503	13,288
2024-03-27	11.300	11.800	10.500	11.200	10.646	60,508
2024-03-26	11.200	11.500	10.650	11.250	10.693	12,735
2024-03-25	10.500	11.200	10.200	11.000	10.456	62,102
2024-03-22	10.350	10.900	10.300	10.600	10.075	14,633
2024-03-21	10.400	11.950	10.350	10.350	9.838	55,908
2024-03-20	9.980	10.500	9.980	10.450	9.933	40,948
2024-03-19	9.860	10.000	9.860	10.000	9.505	9,251
2024-03-18	9.960	10.000	9.860	10.000	9.505	13,499
2024-03-15	10.350	10.350	9.860	9.960	9.467	16,201
2024-03-14	9.960	10.450	9.780	10.050	9.553	54,846
2024-03-13	9.500	10.500	9.500	10.500	9.980	6,944
2024-03-12	9.360	9.540	9.360	9.540	9.068	20,888
2024-03-11	8.980	9.480	8.980	9.440	8.973	12,756
2024-03-08	10.800	10.800	9.280	9.500	9.030	20,698
2024-03-07	9.720	11.000	9.320	10.800	10.265	4,718
2024-03-06	9.760	9.760	9.220	9.740	9.258	5,813
2024-03-05	9.760	9.760	9.500	9.760	9.277	1,178
2024-03-04	9.760	9.760	9.760	9.760	9.277	281
2024-03-01	9.600	9.760	9.220	9.760	9.277	10,609
2024-02-29	9.560	9.600	8.920	9.600	9.125	22,407

← NewerPage 11 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.