Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.300	26.800	26.000	26.700	26.700	29,101
2025-10-31	26.300	26.500	25.700	26.000	26.000	4,119
2025-10-30	26.100	26.400	25.900	26.200	26.200	16,826
2025-10-29	26.000	26.000	25.300	26.000	26.000	23,182
2025-10-28	26.000	26.400	25.700	25.900	25.900	15,934
2025-10-27	25.100	26.600	25.100	26.300	26.300	40,507
2025-10-24	25.200	25.800	24.800	25.600	25.600	25,338
2025-10-23	24.600	25.300	24.600	25.200	25.200	16,208
2025-10-22	25.200	25.300	25.000	25.000	25.000	8,048
2025-10-21	25.900	25.900	24.900	25.400	25.400	31,439
2025-10-20	25.200	26.200	24.700	25.900	25.900	60,038
2025-10-17	25.800	26.100	24.600	25.100	25.100	26,028
2025-10-16	25.100	25.500	25.000	25.300	25.300	9,273
2025-10-15	25.200	25.700	25.000	25.000	25.000	20,274
2025-10-14	25.100	25.500	24.700	25.200	25.200	41,034
2025-10-13	25.600	25.800	24.600	25.500	25.500	37,132
2025-10-10	25.000	25.500	24.500	25.400	25.400	45,751
2025-10-09	24.100	24.800	23.500	24.600	24.600	47,305
2025-10-08	24.000	24.300	23.700	24.200	24.200	53,818
2025-10-07	23.800	24.400	23.500	24.000	24.000	73,306
2025-10-06	23.800	23.800	22.700	23.600	23.600	46,651
2025-10-03	23.700	23.800	23.400	23.700	23.700	18,928
2025-10-02	23.700	23.700	22.800	23.400	23.400	19,484
2025-10-01	22.600	23.700	22.200	23.200	23.200	18,995
2025-09-30	23.100	23.600	22.600	22.600	22.600	26,966
2025-09-29	23.200	23.800	22.700	23.300	23.300	20,446
2025-09-26	23.000	23.900	23.000	23.800	23.800	19,390
2025-09-25	23.600	24.100	22.300	23.800	23.800	15,758
2025-09-24	23.200	24.000	22.100	23.200	23.200	49,443
2025-09-23	24.600	24.600	22.900	23.200	23.200	39,774
2025-09-22	24.500	25.600	23.600	24.700	24.700	73,865
2025-09-19	24.300	24.800	24.000	24.600	24.600	35,764
2025-09-18	23.800	24.300	23.000	24.200	24.200	84,723
2025-09-17	23.600	23.700	22.600	23.400	23.400	54,884
2025-09-16	22.100	23.700	22.100	23.600	23.600	86,358
2025-09-15	21.600	22.300	21.600	22.100	22.100	45,275
2025-09-12	21.600	21.700	21.000	21.400	21.400	12,424
2025-09-11	21.000	21.600	20.200	21.600	21.600	35,624
2025-09-10	20.500	21.000	20.200	21.000	21.000	9,706
2025-09-09	20.000	20.500	19.900	20.500	20.500	29,559
2025-09-08	19.650	20.200	19.650	20.000	20.000	34,897
2025-09-05	19.350	19.600	19.000	19.600	19.600	16,802
2025-09-04	19.450	19.600	19.100	19.550	19.550	8,805
2025-09-03	19.500	19.500	18.900	19.300	19.300	14,465
2025-09-02	19.750	20.000	18.800	19.500	19.500	30,411
2025-09-01	19.550	19.650	19.300	19.650	19.650	26,882
2025-08-29	19.450	19.500	19.100	19.450	19.450	8,416
2025-08-28	19.650	19.650	19.200	19.500	19.500	5,977
2025-08-27	19.700	19.750	19.500	19.550	19.550	9,422
2025-08-26	19.650	19.850	19.150	19.550	19.550	27,395
2025-08-25	19.250	19.600	19.000	19.500	19.500	65,748
2025-08-22	19.250	19.350	18.450	19.000	19.000	89,012
2025-08-21	19.000	19.150	18.400	18.600	18.600	30,994
2025-08-20	18.450	18.900	18.400	18.800	18.800	13,293
2025-08-19	18.600	19.100	18.400	18.500	18.500	12,952
2025-08-18	18.900	19.050	18.350	18.600	18.600	9,320
2025-08-15	18.900	18.900	18.450	18.600	18.600	1,322
2025-08-14	18.600	18.800	18.350	18.600	18.600	11,260
2025-08-13	18.900	18.900	18.400	18.400	18.400	7,221
2025-08-12	18.950	18.950	18.400	18.600	18.600	10,931

← NewerPage 5 of 21 · 1,254 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.