Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.250	16.500	15.250	16.150	15.766	282,090
2025-02-13	15.000	15.800	14.550	15.800	15.424	65,183
2025-02-12	14.700	14.950	14.700	14.950	14.594	7,061
2025-02-11	15.100	15.350	14.650	14.650	14.301	9,421
2025-02-10	14.650	15.000	14.550	14.900	14.545	22,135
2025-02-07	14.750	14.850	14.500	14.700	14.350	2,687
2025-02-06	14.950	14.950	14.500	14.750	14.399	504
2025-02-05	14.800	14.800	14.800	14.800	14.448	6
2025-02-04	14.250	14.900	14.200	14.850	14.496	3,078
2025-02-03	14.750	14.900	14.350	14.800	14.448	3,662
2025-01-31	15.000	15.000	14.550	14.900	14.545	4,212
2025-01-30	14.950	14.950	14.450	14.450	14.106	2,499
2025-01-29	14.950	14.950	14.750	14.950	14.594	1,267
2025-01-28	14.700	14.750	14.400	14.750	14.399	2,144
2025-01-27	14.950	14.950	14.600	14.800	14.448	2,045
2025-01-24	14.900	14.900	14.700	14.900	14.545	488
2025-01-23	14.950	14.950	14.550	14.900	14.545	5,002
2025-01-22	14.650	15.000	14.650	14.900	14.545	6,524
2025-01-21	14.550	14.750	14.550	14.750	14.399	4,485
2025-01-20	14.800	14.800	14.550	14.700	14.350	5,053
2025-01-17	14.850	15.000	14.850	15.000	14.643	5,838
2025-01-16	14.500	14.950	14.250	14.950	14.594	6,579
2025-01-15	14.800	14.850	14.400	14.850	14.496	7,950
2025-01-14	14.500	15.000	14.450	14.800	14.448	12,089
2025-01-13	15.000	15.000	14.300	14.450	14.106	7,354
2025-01-10	14.250	14.600	13.800	14.500	14.155	16,743
2025-01-09	14.000	14.300	13.850	14.300	13.960	2,086
2025-01-08	14.400	14.700	14.000	14.000	13.667	11,195
2025-01-07	15.000	15.050	14.200	14.400	14.057	30,365
2025-01-03	14.000	14.150	13.600	14.150	13.813	4,940
2025-01-02	13.800	13.950	13.650	13.800	13.471	1,527
2024-12-30	14.100	14.200	13.400	13.900	13.569	16,892
2024-12-27	13.750	13.800	13.650	13.800	13.471	866
2024-12-23	13.050	13.400	13.050	13.400	13.081	14,305
2024-12-20	13.250	13.500	13.000	13.300	12.983	394
2024-12-19	13.600	13.600	13.300	13.500	13.179	581
2024-12-18	13.050	13.800	13.050	13.600	13.276	5,863
2024-12-17	13.450	13.750	13.200	13.200	12.886	12,753
2024-12-16	13.700	13.900	13.500	13.900	13.569	774
2024-12-13	13.450	13.900	13.400	13.750	13.423	3,745
2024-12-12	13.800	13.800	13.350	13.450	13.130	5,325
2024-12-11	13.350	13.850	13.350	13.650	13.325	4,728
2024-12-10	13.400	13.600	13.350	13.350	13.032	3,494
2024-12-09	13.200	13.450	13.000	13.400	13.081	4,527
2024-12-06	13.450	13.750	13.050	13.400	13.081	12,200
2024-12-05	13.650	13.650	13.150	13.650	13.325	3,428
2024-12-04	13.450	13.450	13.150	13.400	13.081	551
2024-12-03	13.300	13.500	13.200	13.500	13.179	7,844
2024-12-02	13.000	13.600	13.000	13.450	13.130	9,080
2024-11-29	13.800	13.850	13.250	13.450	13.130	18,862
2024-11-28	13.600	14.500	13.600	13.800	13.471	10,902
2024-11-27	13.750	13.950	13.600	13.850	13.520	4,698
2024-11-26	13.950	14.000	13.700	14.000	13.667	18,249
2024-11-25	13.800	13.950	13.650	13.950	13.618	5,445
2024-11-22	13.900	14.250	13.800	14.200	13.862	5,357
2024-11-21	13.950	14.400	13.950	14.250	13.911	1,303
2024-11-20	14.000	14.800	13.950	14.350	14.008	16,969
2024-11-19	14.050	14.550	13.850	14.150	13.813	12,525
2024-11-18	14.350	14.350	13.850	14.150	13.813	10,393
2024-11-15	14.000	14.450	14.000	14.350	14.008	5,499

← NewerPage 8 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.