Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	8.420	8.800	8.420	8.800	8.364	5,550
2023-09-06	8.780	8.800	8.420	8.800	8.364	4,308
2023-09-05	8.360	8.800	8.360	8.800	8.364	3,201
2023-09-04	8.900	8.960	8.700	8.700	8.269	9,603
2023-09-01	8.360	8.720	8.360	8.700	8.269	269
2023-08-31	8.760	8.760	8.520	8.740	8.307	1,944
2023-08-30	8.600	8.980	8.340	8.460	8.041	4,787
2023-08-29	8.400	8.620	8.300	8.600	8.174	4,796
2023-08-28	8.960	8.960	8.280	8.420	8.003	10,725
2023-08-25	8.940	8.940	8.420	8.600	8.174	22,696
2023-08-24	8.960	8.980	8.440	8.620	8.193	2,076
2023-08-23	8.900	9.180	8.700	8.960	8.517	11,927
2023-08-22	8.820	9.180	8.780	8.900	8.460	8,724
2023-08-21	8.500	8.880	8.440	8.860	8.421	8,312
2023-08-18	8.440	8.860	8.440	8.860	8.421	2,537
2023-08-17	8.620	8.900	8.460	8.880	8.441	174
2023-08-16	8.660	8.660	8.340	8.620	8.193	15,155
2023-08-15	8.680	8.940	8.660	8.920	8.479	1,299
2023-08-14	8.900	8.900	8.660	8.900	8.460	167
2023-08-11	8.720	8.980	8.720	8.980	8.536	609
2023-08-10	8.720	8.980	8.720	8.980	8.536	8
2023-08-09	8.980	9.000	8.980	8.980	8.536	2,465
2023-08-08	8.740	9.100	8.740	8.900	8.460	24,761
2023-08-07	9.080	9.080	8.740	8.740	8.307	237
2023-08-04	8.980	8.980	8.980	8.980	8.536	91
2023-08-03	8.980	8.980	8.980	8.980	8.536	334
2023-08-02	8.980	8.980	8.960	8.980	8.536	465
2023-07-31	8.660	9.000	8.660	9.000	8.555	5,329
2023-07-28	8.720	9.000	8.720	8.980	8.536	5,652
2023-07-27	8.680	9.120	8.680	9.000	8.555	1,262
2023-07-26	9.140	9.200	9.000	9.000	8.555	1,577
2023-07-25	8.760	9.160	8.760	9.160	8.707	77
2023-07-24	9.000	9.200	9.000	9.200	8.745	805
2023-07-21	9.080	9.300	9.040	9.200	8.745	5,561
2023-07-20	8.680	9.080	8.680	9.080	8.631	1,230
2023-07-19	8.900	9.080	8.900	9.080	8.631	11,087
2023-07-18	8.680	8.900	8.600	8.840	8.402	2,425
2023-07-17	8.700	9.060	8.700	9.060	8.612	484
2023-07-14	9.060	9.060	8.700	9.040	8.593	3,902
2023-07-12	8.980	9.140	8.980	9.140	8.688	280
2023-07-11	8.860	9.340	8.680	9.180	8.726	2,940
2023-07-10	9.220	9.220	9.220	9.220	8.764	78
2023-07-07	9.220	9.220	9.220	9.220	8.764	5
2023-07-06	9.280	9.280	8.860	9.000	8.555	46
2023-07-05	8.780	9.340	8.620	8.780	8.345	1,918
2023-07-03	8.820	9.340	8.820	9.280	8.821	169
2023-06-30	8.800	9.000	8.800	8.820	8.383	2,289
2023-06-29	8.820	8.900	8.820	8.900	8.460	1,603
2023-06-28	8.980	9.000	8.980	9.000	8.555	2,824
2023-06-27	9.020	9.320	8.920	9.280	8.821	4,534
2023-06-26	9.280	9.280	9.040	9.220	8.764	327
2023-06-22	9.320	9.320	8.860	8.860	8.421	2,184
2023-06-21	9.340	9.340	9.320	9.320	8.859	65
2023-06-20	8.940	9.360	8.880	9.360	8.897	3,504
2023-06-19	9.120	9.120	9.120	9.120	8.669	316
2023-06-16	8.880	9.400	8.880	9.120	8.669	3,941
2023-06-15	9.000	9.220	8.880	8.880	8.441	613
2023-06-14	9.300	9.300	8.760	9.180	8.726	128
2023-06-12	9.520	9.520	8.920	9.300	8.840	101
2023-06-09	8.800	9.160	8.800	9.020	8.574	2,083

← NewerPage 14 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.