Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	18.350	18.700	18.350	18.600	18.600	15,593
2025-08-08	18.350	18.700	18.300	18.550	18.550	7,744
2025-08-07	18.700	18.700	18.350	18.550	18.550	13,602
2025-08-06	18.350	18.650	18.250	18.600	18.600	15,490
2025-08-05	18.400	18.450	18.050	18.100	18.100	34,559
2025-08-04	18.500	18.600	18.100	18.300	18.300	47,508
2025-08-01	18.600	18.650	18.200	18.450	18.450	30,321
2025-07-31	18.400	18.500	18.050	18.500	18.500	9,915
2025-07-30	18.900	18.900	18.400	18.400	18.400	18,924
2025-07-29	18.650	18.850	18.350	18.800	18.800	25,129
2025-07-28	18.600	18.700	18.150	18.350	18.350	8,798
2025-07-25	18.500	18.500	18.200	18.450	18.450	1,179
2025-07-24	18.600	18.600	18.150	18.400	18.400	7,081
2025-07-23	18.550	18.750	18.250	18.550	18.550	28,939
2025-07-22	18.450	18.650	18.100	18.250	18.250	21,257
2025-07-21	18.000	18.750	17.900	18.500	18.500	43,659
2025-07-18	17.800	18.300	17.800	17.900	17.900	8,666
2025-07-17	18.000	18.000	17.500	17.750	17.750	4,827
2025-07-16	17.400	17.700	17.400	17.500	17.500	47,012
2025-07-15	17.500	17.750	17.350	17.500	17.500	23,937
2025-07-14	17.300	17.750	17.300	17.600	17.600	40,958
2025-07-11	17.450	17.500	17.250	17.300	17.300	6,637
2025-07-10	17.450	17.450	17.200	17.450	17.450	10,719
2025-07-09	17.500	17.700	17.250	17.300	17.300	251,002
2025-07-08	17.450	17.600	17.250	17.600	17.600	65,044
2025-07-07	17.650	17.700	17.350	17.400	17.400	42,264
2025-07-04	17.050	17.700	17.050	17.500	17.500	64,480
2025-07-03	17.500	17.800	17.000	17.300	17.300	137,448
2025-07-02	17.900	17.900	17.450	17.450	17.450	118,102
2025-07-01	17.550	18.450	17.500	17.500	17.500	96,836
2025-06-30	17.200	17.450	16.400	17.150	17.150	39,014
2025-06-27	17.350	17.500	17.050	17.050	17.050	49,708
2025-06-26	17.450	18.000	17.300	17.500	17.500	20,876
2025-06-25	17.700	18.000	17.500	17.600	17.600	27,251
2025-06-24	18.200	18.300	17.550	17.700	17.700	54,551
2025-06-23	17.500	18.700	17.350	18.200	18.200	59,727
2025-06-19	17.550	17.550	17.150	17.500	17.500	28
2025-06-18	17.050	17.750	17.050	17.550	17.550	3,983
2025-06-17	17.750	17.750	17.150	17.300	17.300	933
2025-06-16	17.900	17.900	17.300	17.400	17.400	6,221
2025-06-13	17.000	17.450	17.000	17.250	17.250	958
2025-06-12	17.000	17.400	17.000	17.300	17.300	3,487
2025-06-11	17.700	17.900	16.950	17.300	17.300	8,993
2025-06-10	17.450	17.500	16.950	17.350	17.350	15,565
2025-06-09	17.300	17.500	16.800	17.500	17.500	12,740
2025-06-05	17.450	17.450	17.000	17.300	17.300	14,298
2025-06-04	17.300	17.550	17.000	17.500	17.500	20,754
2025-06-03	17.300	17.300	17.150	17.300	17.300	2,272
2025-06-02	17.250	17.300	16.650	17.300	17.300	3,006
2025-05-30	17.300	17.400	16.850	17.300	17.300	4,235
2025-05-28	17.000	17.400	17.000	17.300	17.300	41,870
2025-05-27	16.700	16.950	16.450	16.950	16.950	3,841
2025-05-26	16.750	16.850	16.350	16.700	16.700	4,551
2025-05-23	16.300	16.800	16.300	16.800	16.400	6,686
2025-05-22	16.850	16.850	16.350	16.550	16.156	780
2025-05-21	16.300	16.900	16.300	16.300	15.912	9,422
2025-05-20	16.950	16.950	16.250	16.500	16.107	886
2025-05-19	16.400	16.800	16.200	16.500	16.107	17,518
2025-05-16	16.500	16.500	16.200	16.250	15.863	3,183
2025-05-15	16.300	16.450	16.150	16.450	16.058	4,076

← NewerPage 6 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.