Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	8.660	9.080	8.660	8.800	8.364	458
2023-06-07	8.880	9.180	8.720	9.020	8.574	15,575
2023-06-05	9.240	9.240	8.800	9.200	8.745	347
2023-06-02	9.380	9.480	9.240	9.400	8.935	2,711
2023-06-01	9.020	9.400	9.000	9.380	8.916	1,828
2023-05-31	9.820	9.820	9.480	9.480	9.011	139
2023-05-30	9.280	9.500	9.000	9.480	9.011	13,714
2023-05-29	9.560	9.560	9.200	9.440	8.973	764
2023-05-26	9.880	9.880	9.140	9.560	9.087	4,033
2023-05-25	9.160	9.740	9.160	9.320	8.859	171
2023-05-24	9.700	9.700	9.220	9.660	9.182	588
2023-05-23	9.840	9.840	9.380	9.760	9.277	959
2023-05-22	9.860	9.860	9.480	9.780	9.296	546
2023-05-19	9.320	9.900	9.120	9.860	9.372	15,150
2023-05-17	9.300	9.640	9.300	9.580	9.106	103
2023-05-16	9.880	9.880	9.300	9.660	9.182	5,758
2023-05-15	9.860	10.650	9.480	9.900	9.410	6,768
2023-05-12	9.900	9.920	9.540	9.540	9.068	18,447
2023-05-11	11.400	11.400	9.700	9.960	9.467	49,048
2023-05-10	10.850	11.450	10.600	11.450	10.883	15,146
2023-05-09	10.800	10.800	10.550	10.800	10.265	4,427
2023-05-08	10.350	10.800	10.250	10.800	10.265	11,130
2023-05-05	10.300	10.350	10.250	10.350	9.838	22,309
2023-05-04	10.100	10.400	10.100	10.300	9.790	502
2023-05-03	10.450	10.500	10.100	10.100	9.600	1,751
2023-05-02	10.350	10.450	10.150	10.450	9.933	7,346
2023-04-28	10.250	10.350	10.250	10.350	9.838	1,098
2023-04-27	10.100	10.450	10.100	10.250	9.743	6,448
2023-04-26	10.450	10.500	10.100	10.100	9.600	880
2023-04-25	10.100	10.450	10.100	10.450	9.933	207
2023-04-24	10.050	10.500	10.050	10.500	9.980	2,277
2023-04-21	10.450	10.500	10.050	10.050	9.553	559
2023-04-20	10.500	10.500	10.450	10.450	9.933	6,321
2023-04-19	10.500	10.500	10.350	10.350	9.838	1,333
2023-04-18	10.450	10.500	10.450	10.500	9.980	578
2023-04-17	10.400	10.500	10.250	10.450	9.933	2,802
2023-04-14	10.650	10.650	10.200	10.350	9.838	663
2023-04-13	10.600	10.650	10.200	10.350	9.838	7,030
2023-04-12	10.400	10.400	10.100	10.350	9.838	5,296
2023-04-11	10.750	10.750	10.050	10.350	9.838	9,797
2023-04-06	10.700	10.700	10.050	10.100	9.600	745
2023-04-05	10.600	10.600	10.050	10.350	9.838	930
2023-04-04	9.920	10.600	9.920	10.350	9.838	1,677
2023-04-03	10.500	10.500	9.900	9.920	9.429	5,382
2023-03-31	10.400	10.400	10.050	10.050	9.553	1,077
2023-03-30	10.400	10.400	10.000	10.350	9.838	2,608
2023-03-29	9.900	10.200	9.900	9.920	9.429	3,489
2023-03-28	10.300	10.400	9.900	9.900	9.410	20,732
2023-03-27	10.850	10.850	10.200	10.400	9.885	7,982
2023-03-24	10.900	10.900	10.050	10.850	10.313	3,281
2023-03-23	10.000	11.400	10.000	10.950	10.408	23,807
2023-03-22	10.050	10.150	9.720	10.150	9.648	43,421
2023-03-21	10.350	10.350	10.350	10.350	9.838	63
2023-03-20	10.300	10.450	10.000	10.400	9.885	26,385
2023-03-17	10.300	10.600	10.200	10.550	10.028	15,589
2023-03-16	10.500	10.500	10.200	10.350	9.838	16,017
2023-03-15	10.650	10.650	10.250	10.250	9.743	20,802
2023-03-14	10.300	10.700	10.200	10.650	10.123	46,634
2023-03-13	11.450	11.450	10.300	10.350	9.838	31,952
2023-03-10	10.550	11.150	10.300	11.150	10.598	29,225

← NewerPage 15 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.