Unlimited Travel Group UTG AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 7.000 | 7.440 | 7.000 | 7.200 | 6.844 | 4,497 |
| 2021-12-29 | 7.400 | 7.400 | 6.980 | 7.000 | 6.654 | 16,708 |
| 2021-12-28 | 7.080 | 7.400 | 6.880 | 7.400 | 7.034 | 6,654 |
| 2021-12-27 | 7.160 | 7.160 | 6.780 | 6.900 | 6.559 | 7,595 |
| 2021-12-23 | 7.420 | 7.420 | 6.800 | 7.000 | 6.654 | 1,464 |
| 2021-12-22 | 7.120 | 7.120 | 6.800 | 6.800 | 6.463 | 1,735 |
| 2021-12-21 | 6.880 | 7.020 | 6.740 | 6.980 | 6.635 | 4,175 |
| 2021-12-20 | 7.000 | 7.460 | 6.880 | 6.880 | 6.539 | 3,121 |
| 2021-12-17 | 6.860 | 7.000 | 6.560 | 7.000 | 6.654 | 3,874 |
| 2021-12-16 | 7.000 | 7.000 | 6.440 | 6.860 | 6.520 | 11,746 |
| 2021-12-15 | 6.820 | 7.140 | 6.800 | 6.980 | 6.635 | 4,878 |
| 2021-12-14 | 7.040 | 7.060 | 6.880 | 7.020 | 6.673 | 11,188 |
| 2021-12-13 | 7.440 | 7.580 | 7.120 | 7.480 | 7.110 | 7,492 |
| 2021-12-10 | 7.580 | 7.600 | 7.080 | 7.400 | 7.034 | 6,079 |
| 2021-12-09 | 7.380 | 7.380 | 7.080 | 7.080 | 6.730 | 1,257 |
| 2021-12-08 | 7.040 | 7.680 | 7.040 | 7.400 | 7.034 | 18,789 |
| 2021-12-07 | 6.920 | 7.340 | 6.920 | 7.020 | 6.673 | 4,627 |
| 2021-12-06 | 6.980 | 7.120 | 6.700 | 6.920 | 6.578 | 8,146 |
| 2021-12-03 | 6.980 | 6.980 | 6.480 | 6.680 | 6.349 | 8,392 |
| 2021-12-02 | 7.020 | 7.020 | 6.400 | 6.980 | 6.635 | 13,891 |
| 2021-12-01 | 6.820 | 7.120 | 6.820 | 7.040 | 6.692 | 3,452 |
| 2021-11-30 | 6.660 | 7.300 | 6.660 | 6.720 | 6.387 | 8,899 |
| 2021-11-29 | 6.740 | 7.040 | 6.600 | 6.660 | 6.330 | 12,253 |
| 2021-11-26 | 7.700 | 7.720 | 6.680 | 6.680 | 6.349 | 68,071 |
| 2021-11-25 | 7.820 | 7.820 | 7.700 | 7.760 | 7.376 | 2,228 |
| 2021-11-24 | 7.880 | 7.880 | 7.700 | 7.800 | 7.414 | 6,123 |
| 2021-11-23 | 8.580 | 8.580 | 7.740 | 7.760 | 7.376 | 32,474 |
| 2021-11-22 | 9.160 | 9.160 | 8.500 | 8.580 | 8.155 | 12,114 |
| 2021-11-19 | 9.100 | 9.280 | 8.340 | 9.000 | 8.555 | 23,498 |
| 2021-11-18 | 8.040 | 8.920 | 8.040 | 8.740 | 8.307 | 7,208 |
| 2021-11-17 | 8.780 | 8.780 | 8.380 | 8.400 | 7.984 | 13,813 |
| 2021-11-16 | 8.820 | 8.940 | 8.800 | 8.940 | 8.498 | 1,909 |
| 2021-11-15 | 9.280 | 9.280 | 8.640 | 8.820 | 8.383 | 19,743 |
| 2021-11-12 | 9.080 | 9.280 | 8.860 | 9.280 | 8.821 | 1,900 |
| 2021-11-11 | 9.140 | 9.420 | 8.900 | 9.080 | 8.631 | 5,269 |
| 2021-11-10 | 9.380 | 9.380 | 9.100 | 9.100 | 8.650 | 1,482 |
| 2021-11-09 | 9.400 | 9.680 | 9.060 | 9.380 | 8.916 | 6,615 |
| 2021-11-08 | 9.000 | 9.480 | 8.660 | 9.400 | 8.935 | 9,124 |
| 2021-11-05 | 9.240 | 9.240 | 9.200 | 9.200 | 8.745 | 1,500 |
| 2021-11-04 | 8.920 | 9.200 | 8.900 | 9.200 | 8.745 | 2,714 |
| 2021-11-03 | 9.080 | 9.080 | 9.080 | 9.080 | 8.631 | 110 |
| 2021-11-02 | 9.000 | 9.100 | 8.820 | 9.080 | 8.631 | 878 |
| 2021-11-01 | 9.240 | 9.240 | 8.640 | 9.200 | 8.745 | 3,604 |
| 2021-10-29 | 8.700 | 9.260 | 8.700 | 9.240 | 8.783 | 4,385 |
| 2021-10-28 | 9.000 | 9.000 | 8.420 | 8.700 | 8.269 | 6,390 |
| 2021-10-27 | 8.660 | 9.000 | 8.660 | 9.000 | 8.555 | 5,921 |
| 2021-10-26 | 9.380 | 9.380 | 8.640 | 8.840 | 8.402 | 14,421 |
| 2021-10-25 | 9.860 | 9.860 | 8.740 | 9.400 | 8.935 | 18,360 |
| 2021-10-22 | 9.440 | 9.500 | 8.840 | 9.500 | 9.030 | 6,868 |
| 2021-10-21 | 9.300 | 9.440 | 9.000 | 9.440 | 8.973 | 8,823 |
← NewerPage 21 of 21 · 1,250 trading days
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.