Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.000	11.250	10.600	10.950	10.408	5,732
2023-03-08	10.600	11.350	10.600	11.000	10.456	11,990
2023-03-07	11.200	11.200	10.600	10.900	10.361	12,277
2023-03-06	11.350	11.650	10.800	10.850	10.313	26,429
2023-03-03	11.950	11.950	11.100	11.400	10.836	25,387
2023-03-02	11.800	12.000	11.400	11.800	11.216	23,653
2023-03-01	11.250	11.800	11.250	11.800	11.216	12,513
2023-02-28	11.000	11.500	10.500	11.250	10.693	16,293
2023-02-27	10.500	11.950	10.500	11.000	10.456	17,461
2023-02-24	10.550	11.000	10.500	10.950	10.408	61,452
2023-02-23	11.450	11.450	10.500	10.850	10.313	35,747
2023-02-22	11.400	11.400	11.000	11.000	10.456	3,755
2023-02-21	11.600	11.600	11.150	11.500	10.931	19,864
2023-02-20	11.700	11.900	11.200	11.500	10.931	18,701
2023-02-17	12.050	12.400	11.100	11.700	11.121	205,332
2023-02-16	11.650	11.850	10.650	11.150	10.598	11,721
2023-02-15	11.450	11.950	11.250	11.650	11.073	29,735
2023-02-14	11.000	11.800	10.800	11.500	10.931	47,058
2023-02-13	11.750	11.950	11.000	11.250	10.693	20,015
2023-02-10	11.250	11.500	10.900	11.450	10.883	17,685
2023-02-09	10.700	11.250	10.600	11.250	10.693	11,922
2023-02-08	10.900	11.300	10.650	11.000	10.456	21,596
2023-02-07	10.600	10.850	10.250	10.850	10.313	17,390
2023-02-06	10.850	10.850	10.300	10.450	9.933	8,119
2023-02-03	11.000	11.000	10.600	10.600	10.075	10,787
2023-02-02	10.400	11.200	10.100	11.200	10.646	37,662
2023-02-01	10.500	10.500	10.050	10.050	9.553	6,199
2023-01-31	10.500	10.500	10.250	10.300	9.790	2,403
2023-01-30	10.350	10.700	10.100	10.500	9.980	2,772
2023-01-27	10.050	11.000	10.050	10.350	9.838	2,514
2023-01-26	10.050	10.300	9.940	10.050	9.553	5,551
2023-01-25	10.250	10.350	10.150	10.150	9.648	1,299
2023-01-24	10.550	10.550	10.400	10.400	9.885	692
2023-01-23	10.500	11.000	10.100	10.400	9.885	5,973
2023-01-20	10.400	10.500	10.000	10.500	9.980	11,136
2023-01-19	11.000	11.100	10.000	10.400	9.885	14,031
2023-01-18	9.500	11.000	9.500	10.800	10.265	40,645
2023-01-17	10.500	10.500	10.000	10.000	9.505	5,398
2023-01-16	10.100	10.850	10.100	10.500	9.980	17,306
2023-01-13	9.760	10.000	9.760	10.000	9.505	10,049
2023-01-12	9.660	9.980	9.660	9.980	9.486	51
2023-01-11	10.100	10.100	9.800	10.000	9.505	1,679
2023-01-10	10.050	10.450	9.800	10.450	9.933	7,082
2023-01-09	10.700	10.800	10.250	10.300	9.790	1,728
2023-01-05	10.550	10.550	10.300	10.300	9.790	1,334
2023-01-04	10.000	10.700	9.820	10.700	10.170	49,656
2023-01-03	9.700	10.000	9.440	10.000	9.505	31,380
2023-01-02	9.480	9.980	9.340	9.900	9.410	39,093
2022-12-30	9.260	9.600	9.260	9.500	9.030	5,638
2022-12-29	9.280	9.280	8.660	9.280	8.821	4,119
2022-12-28	8.840	9.320	8.840	9.280	8.821	2,218
2022-12-27	9.000	9.320	8.820	9.320	8.859	3,492
2022-12-23	9.340	9.640	8.780	9.340	8.878	6,762
2022-12-22	9.540	9.540	9.020	9.400	8.935	191
2022-12-21	9.580	9.580	9.480	9.480	9.011	15
2022-12-20	9.620	9.620	9.180	9.620	9.144	2,017
2022-12-19	9.760	9.860	9.100	9.640	9.163	3,946
2022-12-16	9.980	9.980	9.400	9.400	8.935	3,501
2022-12-15	9.420	9.720	9.220	9.720	9.239	7,330
2022-12-14	9.660	10.150	9.480	9.900	9.410	20,904

← NewerPage 16 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.