Unlimited Travel Group UTG AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 9.460 | 9.680 | 9.240 | 9.580 | 9.106 | 7,760 |
| 2024-02-27 | 8.900 | 9.740 | 8.900 | 9.680 | 9.201 | 3,156 |
| 2024-02-26 | 9.180 | 9.960 | 9.180 | 9.760 | 9.277 | 6,774 |
| 2024-02-23 | 10.000 | 10.000 | 9.460 | 9.980 | 9.486 | 1,535 |
| 2024-02-22 | 9.440 | 10.450 | 9.440 | 10.000 | 9.505 | 2,479 |
| 2024-02-21 | 10.050 | 10.050 | 9.540 | 9.880 | 9.391 | 8,223 |
| 2024-02-20 | 9.680 | 10.500 | 9.680 | 10.050 | 9.553 | 23,437 |
| 2024-02-19 | 9.200 | 10.300 | 9.200 | 9.780 | 9.296 | 17,491 |
| 2024-02-16 | 8.500 | 9.260 | 8.500 | 9.260 | 8.802 | 114,276 |
| 2024-02-15 | 8.200 | 8.200 | 7.900 | 8.100 | 7.699 | 7,164 |
| 2024-02-14 | 7.800 | 8.200 | 7.800 | 8.200 | 7.794 | 3,104 |
| 2024-02-13 | 7.960 | 8.240 | 7.960 | 8.080 | 7.680 | 3,875 |
| 2024-02-12 | 8.060 | 8.060 | 7.740 | 7.960 | 7.566 | 10,796 |
| 2024-02-09 | 7.800 | 8.120 | 7.800 | 8.120 | 7.718 | 20,499 |
| 2024-02-08 | 8.200 | 8.200 | 7.860 | 8.120 | 7.718 | 1,329 |
| 2024-02-07 | 8.000 | 8.180 | 8.000 | 8.160 | 7.756 | 13,771 |
| 2024-02-06 | 7.980 | 8.160 | 7.980 | 8.160 | 7.756 | 2,150 |
| 2024-02-05 | 8.180 | 8.200 | 7.840 | 8.140 | 7.737 | 7,105 |
| 2024-02-02 | 7.980 | 8.180 | 7.980 | 8.180 | 7.775 | 9,842 |
| 2024-02-01 | 7.800 | 8.100 | 7.800 | 8.040 | 7.642 | 5,883 |
| 2024-01-31 | 7.900 | 7.940 | 7.900 | 7.940 | 7.547 | 3,283 |
| 2024-01-30 | 7.840 | 8.240 | 7.800 | 7.980 | 7.585 | 12,923 |
| 2024-01-29 | 7.800 | 8.040 | 7.800 | 7.840 | 7.452 | 7,438 |
| 2024-01-26 | 8.100 | 8.100 | 7.820 | 8.080 | 7.680 | 10,725 |
| 2024-01-25 | 8.040 | 8.180 | 8.000 | 8.180 | 7.775 | 3,823 |
| 2024-01-24 | 7.920 | 8.360 | 7.920 | 8.360 | 7.946 | 4,165 |
| 2024-01-23 | 8.380 | 8.380 | 8.380 | 8.380 | 7.965 | 100 |
| 2024-01-22 | 8.400 | 8.400 | 7.900 | 8.380 | 7.965 | 1,038 |
| 2024-01-19 | 8.440 | 8.440 | 7.900 | 8.400 | 7.984 | 546 |
| 2024-01-18 | 8.260 | 8.280 | 8.260 | 8.280 | 7.870 | 305 |
| 2024-01-17 | 7.900 | 7.980 | 7.900 | 7.980 | 7.585 | 1,735 |
| 2024-01-16 | 8.300 | 8.300 | 8.200 | 8.260 | 7.851 | 115 |
| 2024-01-15 | 8.300 | 8.300 | 7.900 | 8.180 | 7.775 | 5,217 |
| 2024-01-12 | 8.120 | 8.360 | 7.900 | 8.360 | 7.946 | 2,245 |
| 2024-01-11 | 8.160 | 8.160 | 8.160 | 8.160 | 7.756 | 412 |
| 2024-01-10 | 8.000 | 8.200 | 8.000 | 8.080 | 7.680 | 1,224 |
| 2024-01-09 | 8.260 | 8.260 | 7.900 | 8.240 | 7.832 | 284 |
| 2024-01-08 | 7.900 | 8.360 | 7.900 | 8.180 | 7.775 | 8,408 |
| 2024-01-05 | 8.100 | 8.720 | 8.100 | 8.180 | 7.775 | 7,965 |
| 2024-01-04 | 8.400 | 8.500 | 8.400 | 8.500 | 8.079 | 3,613 |
| 2024-01-03 | 8.360 | 8.720 | 8.360 | 8.500 | 8.079 | 4,004 |
| 2024-01-02 | 8.200 | 8.200 | 7.800 | 8.180 | 7.775 | 723 |
| 2023-12-29 | 7.680 | 8.240 | 7.680 | 8.000 | 7.604 | 9,457 |
| 2023-12-28 | 8.000 | 8.180 | 7.800 | 8.040 | 7.642 | 5,128 |
| 2023-12-27 | 8.320 | 8.320 | 7.660 | 8.000 | 7.604 | 12,550 |
| 2023-12-22 | 8.340 | 8.340 | 7.920 | 8.060 | 7.661 | 96 |
| 2023-12-21 | 8.000 | 8.360 | 8.000 | 8.360 | 7.946 | 1,445 |
| 2023-12-20 | 8.020 | 8.400 | 8.000 | 8.360 | 7.946 | 2,701 |
| 2023-12-19 | 8.380 | 8.380 | 8.120 | 8.360 | 7.946 | 3,927 |
| 2023-12-18 | 8.440 | 8.440 | 7.820 | 8.400 | 7.984 | 4,511 |
| 2023-12-15 | 8.280 | 8.280 | 8.280 | 8.280 | 7.870 | 150 |
| 2023-12-14 | 8.120 | 8.140 | 7.460 | 8.120 | 7.718 | 4,182 |
| 2023-12-13 | 8.140 | 8.160 | 8.140 | 8.160 | 7.756 | 151 |
| 2023-12-12 | 7.920 | 8.460 | 7.920 | 8.200 | 7.794 | 7,024 |
| 2023-12-11 | 8.360 | 8.460 | 8.020 | 8.280 | 7.870 | 301 |
| 2023-12-08 | 8.020 | 8.320 | 8.020 | 8.320 | 7.908 | 3,913 |
| 2023-12-07 | 8.060 | 8.340 | 7.920 | 8.340 | 7.927 | 7,797 |
| 2023-12-06 | 8.000 | 8.080 | 7.900 | 8.080 | 7.680 | 3,715 |
| 2023-12-05 | 8.500 | 8.500 | 7.840 | 8.000 | 7.604 | 16,961 |
| 2023-12-04 | 8.380 | 8.400 | 8.380 | 8.400 | 7.984 | 100 |
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.