Unlimited Travel Group UTG AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 8.500 | 8.500 | 7.440 | 8.400 | 7.984 | 1,176 |
| 2023-11-30 | 8.240 | 8.240 | 8.000 | 8.000 | 7.604 | 101 |
| 2023-11-29 | 8.340 | 8.340 | 7.520 | 8.080 | 7.680 | 2,707 |
| 2023-11-28 | 8.100 | 8.120 | 8.100 | 8.120 | 7.718 | 30 |
| 2023-11-27 | 8.580 | 8.580 | 8.340 | 8.340 | 7.927 | 56 |
| 2023-11-24 | 8.440 | 8.440 | 7.580 | 8.120 | 7.718 | 3,451 |
| 2023-11-23 | 8.320 | 8.400 | 7.900 | 8.280 | 7.870 | 6,365 |
| 2023-11-22 | 8.460 | 8.460 | 7.500 | 8.420 | 8.003 | 4,810 |
| 2023-11-21 | 7.580 | 8.480 | 7.580 | 8.480 | 8.060 | 663 |
| 2023-11-20 | 8.280 | 8.300 | 8.000 | 8.280 | 7.870 | 29,854 |
| 2023-11-17 | 7.980 | 8.880 | 7.700 | 8.100 | 7.699 | 30,623 |
| 2023-11-16 | 7.380 | 8.660 | 7.380 | 7.980 | 7.585 | 3,379 |
| 2023-11-15 | 7.960 | 7.960 | 7.860 | 7.860 | 7.471 | 5,333 |
| 2023-11-14 | 7.120 | 7.940 | 7.120 | 7.840 | 7.452 | 4,121 |
| 2023-11-13 | 7.480 | 7.580 | 7.120 | 7.120 | 6.768 | 1,131 |
| 2023-11-10 | 7.360 | 7.380 | 7.360 | 7.380 | 7.015 | 1,030 |
| 2023-11-09 | 7.540 | 7.560 | 7.200 | 7.400 | 7.034 | 10,162 |
| 2023-11-08 | 7.580 | 7.580 | 7.580 | 7.580 | 7.205 | 50 |
| 2023-11-07 | 7.500 | 7.600 | 7.500 | 7.600 | 7.224 | 153 |
| 2023-11-06 | 7.540 | 7.540 | 7.540 | 7.540 | 7.167 | 497 |
| 2023-11-03 | 7.520 | 7.520 | 7.520 | 7.520 | 7.148 | 285 |
| 2023-11-02 | 7.540 | 7.540 | 7.160 | 7.160 | 6.806 | 404 |
| 2023-11-01 | 7.620 | 7.620 | 7.160 | 7.360 | 6.996 | 310 |
| 2023-10-31 | 7.380 | 7.400 | 7.380 | 7.400 | 7.034 | 9,775 |
| 2023-10-30 | 7.360 | 7.400 | 7.080 | 7.400 | 7.034 | 27,838 |
| 2023-10-26 | 7.680 | 7.820 | 7.620 | 7.820 | 7.433 | 5,105 |
| 2023-10-25 | 8.200 | 8.200 | 7.680 | 7.820 | 7.433 | 622 |
| 2023-10-24 | 8.160 | 8.160 | 7.980 | 7.980 | 7.585 | 75 |
| 2023-10-23 | 8.080 | 8.080 | 7.680 | 7.680 | 7.300 | 1,460 |
| 2023-10-20 | 7.940 | 8.160 | 7.940 | 8.160 | 7.756 | 1,500 |
| 2023-10-19 | 7.780 | 8.000 | 7.660 | 7.860 | 7.471 | 2,255 |
| 2023-10-18 | 8.200 | 8.200 | 8.120 | 8.120 | 7.718 | 103 |
| 2023-10-17 | 7.920 | 8.140 | 7.800 | 8.060 | 7.661 | 15,395 |
| 2023-10-16 | 8.660 | 8.660 | 8.000 | 8.480 | 8.060 | 1,060 |
| 2023-10-13 | 8.480 | 8.500 | 8.040 | 8.440 | 8.022 | 1,026 |
| 2023-10-12 | 8.340 | 8.500 | 8.080 | 8.460 | 8.041 | 221 |
| 2023-10-11 | 8.500 | 8.700 | 8.340 | 8.340 | 7.927 | 2,631 |
| 2023-10-10 | 8.020 | 8.320 | 7.820 | 8.320 | 7.908 | 13,649 |
| 2023-10-09 | 8.620 | 8.620 | 8.200 | 8.400 | 7.984 | 234 |
| 2023-10-06 | 8.420 | 8.600 | 7.960 | 8.380 | 7.965 | 12,836 |
| 2023-10-05 | 7.800 | 8.420 | 7.800 | 8.420 | 8.003 | 1,832 |
| 2023-10-04 | 7.720 | 8.180 | 7.720 | 8.160 | 7.756 | 118 |
| 2023-10-03 | 8.200 | 8.340 | 7.980 | 8.340 | 7.927 | 2,144 |
| 2023-10-02 | 8.760 | 8.760 | 8.020 | 8.020 | 7.623 | 250 |
| 2023-09-29 | 8.800 | 8.800 | 8.000 | 8.000 | 7.604 | 144 |
| 2023-09-28 | 8.200 | 8.960 | 8.200 | 8.960 | 8.517 | 79 |
| 2023-09-27 | 8.500 | 8.620 | 8.120 | 8.620 | 8.193 | 2,055 |
| 2023-09-26 | 8.340 | 8.500 | 8.340 | 8.500 | 8.079 | 400 |
| 2023-09-25 | 8.260 | 8.540 | 8.140 | 8.540 | 8.117 | 7,813 |
| 2023-09-22 | 8.720 | 8.720 | 8.220 | 8.680 | 8.250 | 3,783 |
| 2023-09-21 | 8.820 | 8.820 | 8.820 | 8.820 | 8.383 | 68 |
| 2023-09-20 | 8.660 | 8.860 | 8.380 | 8.720 | 8.288 | 1,042 |
| 2023-09-19 | 8.600 | 8.660 | 8.600 | 8.660 | 8.231 | 746 |
| 2023-09-18 | 8.340 | 8.760 | 8.340 | 8.760 | 8.326 | 1,050 |
| 2023-09-15 | 8.800 | 8.800 | 8.800 | 8.800 | 8.364 | 68 |
| 2023-09-14 | 8.540 | 8.760 | 8.400 | 8.580 | 8.155 | 9,014 |
| 2023-09-13 | 8.780 | 8.780 | 8.740 | 8.740 | 8.307 | 128 |
| 2023-09-12 | 8.780 | 8.780 | 8.600 | 8.740 | 8.307 | 2,313 |
| 2023-09-11 | 8.780 | 8.780 | 8.440 | 8.780 | 8.345 | 538 |
| 2023-09-08 | 8.800 | 8.800 | 8.800 | 8.800 | 8.364 | 1,000 |
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.