Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.550	16.550	16.200	16.300	15.912	5,693
2025-05-13	16.250	16.550	16.250	16.400	16.010	461
2025-05-12	16.600	16.600	16.300	16.600	16.205	9,438
2025-05-09	16.100	16.650	16.100	16.500	16.107	13,819
2025-05-08	15.850	16.600	15.850	16.250	15.863	15,846
2025-05-07	16.250	16.300	16.000	16.250	15.863	10,072
2025-05-06	16.500	16.850	15.450	16.250	15.863	48,505
2025-05-05	16.750	16.900	16.400	16.800	16.400	13,353
2025-05-02	16.450	17.300	16.450	17.000	16.595	25,364
2025-04-30	16.300	16.400	16.150	16.400	16.010	15,957
2025-04-29	16.350	16.350	16.250	16.350	15.961	5,447
2025-04-28	16.400	16.400	16.100	16.350	15.961	3,079
2025-04-25	16.350	16.350	16.150	16.350	15.961	2,362
2025-04-24	16.200	16.400	16.000	16.350	15.961	25,121
2025-04-23	16.400	16.400	16.100	16.300	15.912	8,733
2025-04-22	16.400	16.400	16.050	16.250	15.863	7,499
2025-04-17	16.100	16.400	16.100	16.400	16.010	12,869
2025-04-16	16.350	16.400	16.050	16.400	16.010	16,430
2025-04-15	16.300	16.350	15.850	16.350	15.961	14,881
2025-04-14	16.200	16.300	15.700	16.300	15.912	3,827
2025-04-11	16.250	16.250	15.700	15.700	15.326	5,641
2025-04-10	16.250	16.300	15.500	16.100	15.717	13,596
2025-04-09	16.200	16.200	15.000	15.600	15.229	11,934
2025-04-08	15.250	16.200	15.250	15.450	15.082	1,519
2025-04-07	15.250	16.250	14.150	15.950	15.570	38,930
2025-04-04	16.250	16.250	15.700	16.200	15.814	6,329
2025-04-03	17.200	17.200	16.000	16.250	15.863	22,636
2025-04-02	16.800	17.150	16.450	17.150	16.742	6,742
2025-04-01	16.950	16.950	16.450	16.800	16.400	3,877
2025-03-31	16.200	16.900	16.200	16.550	16.156	8,049
2025-03-28	16.300	16.650	16.200	16.350	15.961	15,311
2025-03-27	16.150	16.250	16.150	16.250	15.863	393
2025-03-26	16.200	16.650	16.000	16.300	15.912	14,588
2025-03-25	16.050	16.650	16.050	16.200	15.814	10,307
2025-03-24	16.200	16.900	15.950	16.600	16.205	17,895
2025-03-21	15.900	16.400	15.800	16.400	16.010	7,486
2025-03-20	15.700	16.300	15.700	16.300	15.912	2,298
2025-03-19	15.750	16.000	15.650	16.000	15.619	6,770
2025-03-18	15.700	16.100	15.650	16.050	15.668	11,218
2025-03-17	16.000	16.100	15.650	15.650	15.277	9,022
2025-03-14	16.000	16.150	15.950	16.050	15.668	2,100
2025-03-13	15.800	16.150	15.550	16.150	15.766	11,525
2025-03-12	15.800	16.000	15.450	15.800	15.424	14,815
2025-03-11	16.200	16.200	15.500	15.800	15.424	16,486
2025-03-10	16.000	16.200	15.800	16.150	15.766	81,562
2025-03-07	15.550	15.950	15.550	15.850	15.473	10,413
2025-03-06	15.900	15.900	15.550	15.700	15.326	7,136
2025-03-05	15.600	16.100	15.600	15.900	15.521	23,869
2025-03-04	16.350	16.350	15.550	15.850	15.473	39,628
2025-03-03	16.450	16.650	16.100	16.400	16.010	11,086
2025-02-28	16.050	16.600	16.050	16.400	16.010	12,463
2025-02-27	16.500	16.700	16.050	16.050	15.668	20,614
2025-02-26	16.150	16.450	15.800	16.450	16.058	19,862
2025-02-25	16.350	16.600	15.350	15.350	14.985	21,742
2025-02-24	15.650	16.300	15.650	16.150	15.766	27,763
2025-02-21	15.250	15.750	15.250	15.450	15.082	2,135
2025-02-20	15.600	15.650	15.250	15.650	15.277	14,179
2025-02-19	15.500	15.850	14.850	15.600	15.229	21,830
2025-02-18	16.500	16.500	15.200	15.850	15.473	49,263
2025-02-17	16.150	16.350	15.950	16.150	15.766	19,765

← NewerPage 7 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.