Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.800	19.800	19.100	19.100	19.100	2,876
2026-04-28	19.850	19.950	19.450	19.450	19.450	8,439
2026-04-27	20.800	20.900	19.500	19.650	19.650	13,449
2026-04-24	21.300	21.300	20.400	20.700	20.700	1,877
2026-04-23	21.000	21.200	20.600	21.000	21.000	10,684
2026-04-22	22.200	22.200	20.800	21.300	21.300	28,687
2026-04-21	21.200	22.300	21.100	22.200	22.200	21,874
2026-04-20	20.800	22.100	20.800	21.700	21.700	31,304
2026-04-17	21.000	21.900	20.500	21.700	21.700	16,187
2026-04-16	20.900	21.000	20.500	21.000	21.000	14,279
2026-04-15	19.950	20.500	19.800	20.500	20.500	14,641
2026-04-14	19.950	20.000	19.650	19.650	19.650	4,975
2026-04-13	20.200	20.200	19.150	19.850	19.850	12,856
2026-04-10	19.850	20.200	19.450	20.200	20.200	26,378
2026-04-09	19.850	19.900	18.550	19.300	19.300	11,236
2026-04-08	19.600	20.000	19.200	20.000	20.000	57,481
2026-04-07	18.450	19.850	18.350	18.850	18.850	27,194
2026-04-02	19.600	20.200	18.400	19.050	19.050	15,873
2026-04-01	18.900	20.000	18.800	20.000	20.000	36,266
2026-03-31	16.850	19.450	16.700	19.000	19.000	101,464
2026-03-30	16.550	16.750	16.500	16.700	16.700	7,655
2026-03-27	16.900	17.250	16.700	16.850	16.850	17,270
2026-03-26	17.100	17.100	16.800	16.800	16.800	4,057
2026-03-25	16.050	17.150	16.050	17.100	17.100	42,406
2026-03-24	16.250	16.500	15.850	15.900	15.900	15,347
2026-03-23	16.550	16.650	15.400	16.650	16.650	62,118
2026-03-20	15.800	17.400	15.800	16.950	16.950	44,152
2026-03-19	17.250	17.250	15.900	16.000	16.000	58,721
2026-03-18	16.950	17.250	16.300	17.150	17.150	55,750
2026-03-17	17.400	17.400	16.800	17.000	17.000	33,652
2026-03-16	17.900	17.900	16.700	17.400	17.400	75,478
2026-03-13	17.350	18.450	17.350	17.650	17.650	30,751
2026-03-12	18.900	19.200	17.800	18.200	18.200	17,182
2026-03-11	18.850	19.400	18.700	18.750	18.750	29,690
2026-03-10	18.050	18.850	18.050	18.850	18.850	61,968
2026-03-09	18.650	18.650	17.550	17.800	17.800	46,168
2026-03-06	19.500	19.500	18.300	18.750	18.750	96,487
2026-03-05	19.800	20.200	19.600	19.600	19.600	12,881
2026-03-04	20.000	20.100	19.350	19.750	19.750	29,835
2026-03-03	20.800	20.800	20.000	20.400	20.400	33,197
2026-03-02	21.000	21.200	20.000	21.100	21.100	42,812
2026-02-27	20.700	21.600	20.700	21.000	21.000	6,625
2026-02-26	21.500	21.500	20.800	20.800	20.800	26,210
2026-02-25	21.400	21.700	21.000	21.500	21.500	13,430
2026-02-24	21.400	21.900	21.400	21.500	21.500	4,836
2026-02-23	21.500	22.500	21.500	21.800	21.800	10,579
2026-02-20	22.000	22.900	21.500	22.200	22.200	26,260
2026-02-19	22.300	22.400	22.100	22.300	22.300	8,047
2026-02-18	22.400	22.400	21.600	22.000	22.000	27,811
2026-02-17	23.400	23.400	22.000	22.000	22.000	64,389
2026-02-16	23.100	23.500	23.100	23.400	23.400	15,715
2026-02-13	21.600	23.400	21.600	22.800	22.800	122,935
2026-02-12	22.800	22.800	21.600	22.000	22.000	43,524
2026-02-11	22.200	22.800	22.200	22.700	22.700	21,849
2026-02-10	22.800	23.000	22.100	22.100	22.100	3,202
2026-02-09	22.100	22.700	22.100	22.700	22.700	15,801
2026-02-06	22.000	22.800	21.700	22.700	22.700	14,149
2026-02-05	22.000	22.500	21.600	22.200	22.200	20,865
2026-02-04	23.100	23.100	22.600	22.700	22.700	13,875
2026-02-03	22.000	23.000	21.800	22.800	22.800	47,114

← NewerPage 3 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.