Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	9.400	9.400	9.360	9.380	8.916	206
2022-12-09	9.400	9.400	9.000	9.340	8.878	12,987
2022-12-08	9.380	9.380	9.080	9.080	8.631	1,482
2022-12-07	9.980	9.980	9.220	9.220	8.764	674
2022-12-06	9.900	9.900	9.700	9.820	9.334	2,990
2022-12-05	9.980	10.450	9.380	9.980	9.486	5,135
2022-12-02	10.000	10.000	9.800	9.960	9.467	8,302
2022-12-01	9.880	9.960	9.880	9.960	9.467	100
2022-11-30	9.640	9.960	9.400	9.880	9.391	1,926
2022-11-29	9.600	9.880	9.320	9.660	9.182	1,527
2022-11-28	9.960	9.960	9.220	9.500	9.030	780
2022-11-25	9.660	9.940	9.660	9.700	9.220	1,719
2022-11-24	9.960	9.960	9.300	9.660	9.182	15,921
2022-11-23	9.960	9.980	9.420	9.880	9.391	3,800
2022-11-22	9.900	9.900	9.440	9.880	9.391	2,004
2022-11-21	9.600	10.350	9.600	9.960	9.467	12,543
2022-11-18	11.000	11.000	9.580	9.600	9.125	94,217
2022-11-17	10.400	10.500	9.780	10.500	9.980	20,730
2022-11-16	10.000	10.200	9.720	10.050	9.553	21,760
2022-11-15	10.300	10.300	9.900	10.200	9.695	1,344
2022-11-14	9.980	10.350	9.420	10.200	9.695	11,412
2022-11-11	10.000	10.150	9.720	10.000	9.505	5,377
2022-11-10	10.500	10.900	9.500	10.400	9.885	7,342
2022-11-09	10.000	10.000	9.820	10.000	9.505	1,616
2022-11-08	10.100	10.300	9.700	10.100	9.600	9,446
2022-11-07	9.600	11.000	9.200	10.300	9.790	33,755
2022-11-04	8.660	9.600	8.660	9.600	9.125	37,233
2022-11-03	9.320	9.320	8.340	9.200	8.745	15,297
2022-11-02	8.960	9.400	8.880	9.320	8.859	9,375
2022-11-01	9.440	9.440	8.660	8.960	8.517	40,201
2022-10-31	9.480	9.480	9.400	9.440	8.973	154
2022-10-28	9.480	9.480	9.400	9.400	8.935	110
2022-10-27	9.600	9.600	9.020	9.300	8.840	18,718
2022-10-26	8.940	9.600	8.860	9.600	9.125	8,522
2022-10-25	8.280	9.000	8.280	8.900	8.460	6,059
2022-10-24	8.280	8.280	8.000	8.260	7.851	551
2022-10-20	7.960	8.240	7.960	8.240	7.832	18,600
2022-10-19	7.300	8.240	7.260	7.920	7.528	35,022
2022-10-18	7.160	7.300	7.060	7.260	6.901	4,695
2022-10-17	7.240	7.240	7.000	7.160	6.806	425
2022-10-14	7.300	7.300	7.240	7.240	6.882	192
2022-10-13	7.260	7.260	7.260	7.260	6.901	97
2022-10-12	7.300	7.300	7.240	7.240	6.882	92
2022-10-11	7.300	7.300	7.260	7.260	6.901	192
2022-10-10	7.200	7.200	7.200	7.200	6.844	245
2022-10-07	7.200	7.200	7.200	7.200	6.844	254
2022-10-06	7.180	7.300	7.180	7.300	6.939	100
2022-10-05	7.300	7.300	7.060	7.180	6.825	2,278
2022-10-04	7.200	7.300	7.200	7.300	6.939	200
2022-10-03	6.840	7.480	6.800	7.200	6.844	45,539
2022-09-30	7.240	7.240	6.500	6.820	6.482	70,700
2022-09-29	6.900	6.980	6.700	6.900	6.559	37,237
2022-09-28	7.600	7.600	6.920	7.120	6.768	3,520
2022-09-27	7.360	7.880	7.000	7.520	7.148	16,629
2022-09-26	7.860	8.100	6.980	7.200	6.844	58,678
2022-09-23	8.280	8.280	7.700	7.720	7.338	11,971
2022-09-22	8.500	8.500	7.780	8.460	8.041	5,081
2022-09-21	8.200	8.460	8.000	8.460	8.041	5,767
2022-09-20	8.800	8.800	7.800	8.200	7.794	5,842
2022-09-19	9.220	9.220	8.520	8.520	8.098	8,380

← NewerPage 17 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.