Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	8.820	9.580	8.820	9.200	8.745	3,010
2022-06-23	9.100	9.600	8.880	9.600	9.125	16,925
2022-06-22	9.200	9.540	8.820	9.540	9.068	27,563
2022-06-21	9.280	9.540	9.060	9.540	9.068	14,671
2022-06-20	9.500	9.500	8.900	9.340	8.878	13,193
2022-06-17	9.500	9.500	9.500	9.500	9.030	3,544
2022-06-16	9.500	9.760	9.360	9.760	9.277	9,622
2022-06-15	9.700	9.740	9.400	9.660	9.182	9,914
2022-06-14	9.880	9.980	9.500	9.700	9.220	22,312
2022-06-13	9.980	9.980	9.500	9.600	9.125	14,190
2022-06-10	10.000	10.000	9.500	9.980	9.486	7,372
2022-06-09	9.980	9.980	9.600	9.980	9.486	3,754
2022-06-08	10.000	10.000	9.980	9.980	9.486	281
2022-06-07	9.800	10.000	9.600	10.000	9.505	31,140
2022-06-03	9.860	10.000	9.700	9.800	9.315	5,640
2022-06-02	10.150	10.150	9.540	10.000	9.505	4,478
2022-06-01	9.660	10.200	9.660	10.150	9.648	2,500
2022-05-31	9.460	9.660	9.340	9.580	9.106	17,598
2022-05-30	9.660	10.300	9.160	9.520	9.049	17,592
2022-05-27	9.880	9.900	9.340	9.560	9.087	17,564
2022-05-25	10.250	10.350	9.400	9.400	8.935	22,785
2022-05-24	10.250	10.300	9.880	10.250	9.743	7,029
2022-05-23	10.350	11.450	9.740	10.150	9.648	23,031
2022-05-20	11.350	11.350	10.100	10.350	9.838	9,401
2022-05-19	10.100	11.400	9.360	11.400	10.836	30,562
2022-05-18	10.150	10.300	9.500	10.250	9.743	29,271
2022-05-17	9.700	10.400	9.700	10.150	9.648	7,719
2022-05-16	9.840	10.350	9.840	10.300	9.790	18,576
2022-05-13	10.500	10.500	9.680	10.000	9.505	44,419
2022-05-12	10.150	12.100	9.740	10.500	9.980	84,231
2022-05-11	9.300	10.500	9.300	9.700	9.220	16,770
2022-05-10	8.700	9.320	8.700	9.000	8.555	9,813
2022-05-09	8.660	9.340	8.660	9.000	8.555	17,411
2022-05-06	9.300	9.500	8.920	9.220	8.764	17,769
2022-05-05	10.000	10.000	9.280	9.500	9.030	39,397
2022-05-04	9.680	10.100	9.360	10.000	9.505	4,328
2022-05-03	9.700	9.700	9.160	9.680	9.201	1,787
2022-05-02	9.680	9.700	9.460	9.600	9.125	3,365
2022-04-29	9.680	9.700	9.160	9.560	9.087	7,657
2022-04-28	9.340	9.800	9.160	9.660	9.182	1,240
2022-04-27	9.800	9.800	9.340	9.800	9.315	14,072
2022-04-26	9.580	10.000	9.580	10.000	9.505	1,274
2022-04-25	9.960	9.980	9.560	9.960	9.467	2,371
2022-04-22	9.500	9.880	9.500	9.880	9.391	777
2022-04-21	9.940	9.940	9.600	9.940	9.448	2,869
2022-04-20	9.340	9.940	9.340	9.940	9.448	2,696
2022-04-19	9.000	9.900	9.000	9.900	9.410	3,118
2022-04-14	9.780	9.920	9.780	9.920	9.429	68
2022-04-13	9.660	9.980	9.360	9.800	9.315	1,711
2022-04-12	9.400	9.980	9.400	9.980	9.486	2,000
2022-04-11	9.960	10.000	9.660	9.800	9.315	1,012
2022-04-08	9.620	10.000	9.540	10.000	9.505	4,620
2022-04-07	9.780	9.840	9.500	9.840	9.353	9,141
2022-04-06	10.150	10.150	9.780	9.780	9.296	22,455
2022-04-05	10.050	10.150	10.000	10.000	9.505	20,222
2022-04-04	10.050	10.050	9.680	9.960	9.467	18,332
2022-04-01	9.980	10.000	9.820	10.000	9.505	10,660
2022-03-31	10.000	10.000	9.500	9.780	9.296	12,223
2022-03-30	10.100	10.100	9.660	9.920	9.429	9,688
2022-03-29	10.400	10.400	9.740	10.100	9.600	3,769

← NewerPage 19 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.