Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	9.220	9.220	8.520	8.520	8.098	8,380
2022-09-16	9.000	9.400	8.580	9.000	8.555	17,532
2022-09-15	8.800	8.820	8.500	8.820	8.383	373
2022-09-14	8.740	9.240	8.660	8.660	8.231	5,906
2022-09-13	8.860	8.860	8.500	8.740	8.307	4,156
2022-09-12	8.900	8.960	8.040	8.940	8.498	16,301
2022-09-09	8.660	8.960	8.640	8.960	8.517	2,317
2022-09-08	8.800	8.960	8.800	8.800	8.364	2,306
2022-09-07	8.960	9.200	8.660	8.980	8.536	10,089
2022-09-06	8.980	9.200	8.460	9.000	8.555	35,617
2022-09-05	9.000	9.200	8.620	8.820	8.383	19,068
2022-09-02	9.140	9.320	8.920	9.320	8.859	33,667
2022-09-01	9.120	9.580	8.980	9.200	8.745	3,315
2022-08-31	9.340	9.640	9.140	9.640	9.163	1,748
2022-08-30	9.900	9.900	9.200	9.640	9.163	10,475
2022-08-29	9.940	9.940	9.200	9.920	9.429	23,234
2022-08-26	9.340	10.100	9.340	9.940	9.448	118,250
2022-08-25	8.860	9.100	8.680	8.920	8.479	5,169
2022-08-24	9.200	9.200	8.640	9.140	8.688	356
2022-08-23	9.200	9.200	8.680	9.100	8.650	765
2022-08-22	8.800	9.280	8.800	9.280	8.821	4,345
2022-08-19	8.980	9.240	8.580	8.900	8.460	26,480
2022-08-18	9.020	9.260	9.020	9.260	8.802	11,188
2022-08-17	9.640	9.640	9.180	9.480	9.011	319
2022-08-16	9.700	9.700	9.100	9.480	9.011	858
2022-08-15	9.680	9.680	8.980	9.660	9.182	15,682
2022-08-12	9.700	9.720	9.040	9.720	9.239	14,296
2022-08-11	9.440	9.700	9.440	9.700	9.220	6,250
2022-08-10	9.300	9.700	9.300	9.700	9.220	8,900
2022-08-09	9.020	9.420	9.020	9.420	8.954	183
2022-08-08	9.200	9.400	9.200	9.400	8.935	2,479
2022-08-05	9.460	9.460	8.720	9.400	8.935	29,466
2022-08-04	9.020	9.480	9.020	9.460	8.992	2,506
2022-08-03	9.200	9.580	9.200	9.380	8.916	515
2022-08-02	9.480	9.480	9.480	9.480	9.011	425
2022-08-01	9.260	9.500	9.240	9.500	9.030	1,011
2022-07-29	9.060	9.280	9.060	9.280	8.821	758
2022-07-28	9.320	9.320	9.000	9.280	8.821	2,339
2022-07-27	9.100	9.300	8.720	9.100	8.650	1,244
2022-07-26	9.040	9.360	9.040	9.100	8.650	170
2022-07-25	9.480	9.480	9.060	9.480	9.011	649
2022-07-22	9.280	9.400	8.820	9.400	8.935	1,600
2022-07-21	9.000	9.080	8.660	9.080	8.631	11,391
2022-07-20	9.020	9.200	8.700	9.180	8.726	9,314
2022-07-19	9.140	9.400	8.660	9.400	8.935	1,312
2022-07-18	8.800	9.160	8.700	9.140	8.688	5,555
2022-07-15	8.900	8.900	8.700	8.880	8.441	492
2022-07-14	9.500	9.580	8.900	8.900	8.460	1,451
2022-07-13	9.140	9.500	8.660	9.500	9.030	7,429
2022-07-12	9.500	9.640	8.420	9.340	8.878	15,009
2022-07-11	9.980	9.980	9.440	9.440	8.973	1,552
2022-07-08	10.000	10.000	9.660	9.940	9.448	4,280
2022-07-07	9.020	10.000	8.920	10.000	9.505	823
2022-07-06	9.220	9.500	8.900	9.500	9.030	3,634
2022-07-05	8.680	9.060	8.520	8.820	8.383	4,871
2022-07-04	9.100	9.200	8.400	9.060	8.612	8,102
2022-07-01	9.800	10.000	8.580	9.040	8.593	16,324
2022-06-30	9.080	9.800	8.820	9.800	9.315	22,558
2022-06-29	9.020	9.320	8.800	9.060	8.612	8,775
2022-06-28	9.200	10.000	8.800	9.460	8.992	18,249

← NewerPage 18 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.