Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	9.700	10.450	9.700	10.300	9.790	15,833
2022-03-25	9.300	9.800	9.300	9.680	9.201	11,215
2022-03-24	8.740	9.380	8.740	9.320	8.859	217
2022-03-23	9.400	9.400	9.020	9.340	8.878	1,061
2022-03-22	9.340	9.520	9.000	9.320	8.859	13,369
2022-03-21	9.340	9.340	9.000	9.000	8.555	6,390
2022-03-18	9.220	9.340	8.680	9.340	8.878	5,841
2022-03-17	9.240	9.240	8.920	9.180	8.726	245
2022-03-16	9.320	9.320	8.760	9.240	8.783	23,965
2022-03-15	9.180	9.180	8.640	8.800	8.364	1,243
2022-03-14	8.420	9.080	8.420	8.800	8.364	485
2022-03-11	8.380	9.340	8.380	9.100	8.650	23,963
2022-03-10	9.060	9.060	8.500	8.760	8.326	15,963
2022-03-09	9.060	9.060	8.340	8.760	8.326	7,279
2022-03-08	8.660	9.200	8.360	9.180	8.726	9,153
2022-03-07	9.000	9.000	8.200	8.480	8.060	35,753
2022-03-04	8.840	9.260	8.420	9.260	8.802	15,164
2022-03-03	8.200	9.420	8.200	9.300	8.840	13,455
2022-03-02	8.620	9.660	8.180	9.200	8.745	26,669
2022-03-01	9.240	9.260	8.660	8.980	8.536	17,371
2022-02-28	10.000	10.000	9.000	9.240	8.783	18,752
2022-02-25	9.400	10.100	9.160	10.000	9.505	16,554
2022-02-24	9.280	9.460	9.100	9.400	8.935	24,793
2022-02-23	9.340	9.780	9.340	9.700	9.220	9,232
2022-02-22	10.200	10.650	9.100	9.340	8.878	62,271
2022-02-21	10.750	10.750	9.720	10.200	9.695	30,640
2022-02-18	9.100	10.500	9.100	10.350	9.838	136,165
2022-02-17	9.080	9.240	8.760	8.760	8.326	12,431
2022-02-16	9.200	9.200	8.940	9.080	8.631	6,967
2022-02-15	9.100	9.500	9.100	9.480	9.011	10,464
2022-02-14	9.200	9.440	8.460	9.400	8.935	32,586
2022-02-11	9.560	9.800	9.300	9.560	9.087	15,284
2022-02-10	9.260	9.600	9.260	9.500	9.030	36,522
2022-02-09	9.400	9.520	9.000	9.200	8.745	26,468
2022-02-08	9.240	9.400	8.960	9.400	8.935	58,667
2022-02-07	9.060	9.200	8.660	8.780	8.345	28,148
2022-02-04	8.440	9.080	8.220	8.460	8.041	48,845
2022-02-03	7.500	8.300	7.500	8.300	7.889	59,427
2022-02-02	7.500	7.500	7.480	7.500	7.129	29,279
2022-02-01	7.480	7.500	7.220	7.480	7.110	66,512
2022-01-31	7.660	7.880	7.180	7.200	6.844	8,668
2022-01-28	7.400	7.400	7.320	7.400	7.034	5,296
2022-01-27	7.300	7.480	7.180	7.300	6.939	7,089
2022-01-26	7.420	7.500	7.420	7.500	7.129	6,755
2022-01-25	7.500	7.580	7.340	7.480	7.110	24,956
2022-01-24	7.620	8.480	7.380	7.500	7.129	32,964
2022-01-21	7.500	7.500	7.320	7.480	7.110	1,882
2022-01-20	7.500	7.500	7.460	7.500	7.129	8,297
2022-01-19	7.480	7.500	7.420	7.460	7.091	16,264
2022-01-18	7.340	7.500	7.240	7.500	7.129	20,800
2022-01-17	7.800	7.800	7.400	7.620	7.243	8,960
2022-01-14	8.080	8.080	7.500	7.740	7.357	87,883
2022-01-13	7.220	9.340	7.220	8.140	7.737	143,510
2022-01-12	7.980	8.000	7.160	7.160	6.806	4,840
2022-01-11	7.260	7.780	7.260	7.680	7.300	11,641
2022-01-10	8.020	8.480	7.120	7.260	6.901	16,353
2022-01-07	8.000	8.180	7.380	8.020	7.623	10,455
2022-01-05	8.020	8.420	7.540	8.100	7.699	13,410
2022-01-04	7.360	8.480	7.320	8.480	8.060	8,357
2022-01-03	7.440	7.460	7.040	7.360	6.996	22,535

← NewerPage 20 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.