Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	14.850	14.850	14.050	14.450	14.106	12,025
2024-11-13	14.000	14.450	14.000	14.300	13.960	8,350
2024-11-12	14.550	14.550	14.050	14.250	13.911	2,607
2024-11-11	14.350	14.500	14.000	14.300	13.960	5,593
2024-11-08	14.100	14.500	13.750	14.350	14.008	12,601
2024-11-07	14.300	14.300	14.000	14.100	13.764	4,032
2024-11-06	13.600	14.200	13.600	14.200	13.862	18,181
2024-11-05	13.900	14.200	13.550	14.000	13.667	69,888
2024-11-04	13.600	13.750	13.250	13.250	12.935	24,164
2024-11-01	13.150	13.900	13.150	13.600	13.276	26,080
2024-10-31	13.650	13.650	13.050	13.100	12.788	11,613
2024-10-30	12.650	13.750	12.650	13.750	13.423	26,861
2024-10-29	13.000	13.000	12.550	12.950	12.642	3,694
2024-10-28	12.850	13.250	12.600	13.250	12.935	1,438
2024-10-25	13.150	13.150	12.650	12.850	12.544	2,791
2024-10-24	12.700	12.800	12.600	12.800	12.495	3,742
2024-10-23	12.950	13.300	12.600	12.600	12.300	9,953
2024-10-22	12.950	12.950	12.650	12.950	12.642	108
2024-10-21	13.300	13.300	12.600	12.950	12.642	4,316
2024-10-18	12.600	13.350	12.600	13.300	12.983	3,369
2024-10-17	12.600	13.000	12.200	12.600	12.300	9,411
2024-10-16	13.400	13.450	12.200	12.600	12.300	11,626
2024-10-15	13.600	13.650	12.650	12.950	12.642	2,456
2024-10-14	12.900	13.450	12.900	12.950	12.642	1,414
2024-10-11	13.150	13.150	12.750	12.900	12.593	5,916
2024-10-10	13.000	13.150	12.800	13.000	12.691	10,782
2024-10-09	13.150	13.150	12.900	13.100	12.788	257
2024-10-08	13.150	13.150	13.150	13.150	12.837	377
2024-10-07	13.400	13.400	12.750	13.150	12.837	613
2024-10-04	13.550	13.550	13.000	13.450	13.130	324
2024-10-03	13.450	13.450	12.850	13.400	13.081	145
2024-10-02	13.300	13.500	12.750	13.450	13.130	66
2024-10-01	13.350	13.400	12.800	13.300	12.983	527
2024-09-30	12.850	13.550	12.850	13.100	12.788	5,901
2024-09-27	13.500	13.650	13.250	13.300	12.983	11,292
2024-09-26	12.600	13.500	12.600	13.500	13.179	5,074
2024-09-25	12.100	12.950	12.100	12.600	12.300	2,015
2024-09-24	13.000	13.000	12.500	12.950	12.642	1,004
2024-09-23	12.750	13.000	12.200	13.000	12.691	11,128
2024-09-20	12.750	12.800	12.250	12.750	12.446	2,460
2024-09-19	12.550	12.800	12.400	12.800	12.495	969
2024-09-18	12.800	12.800	12.000	12.600	12.300	2,006
2024-09-17	12.950	12.950	12.500	12.800	12.495	1,147
2024-09-16	13.450	13.450	12.500	12.950	12.642	2,862
2024-09-13	12.650	12.850	12.400	12.600	12.300	3,602
2024-09-12	12.600	12.600	12.550	12.600	12.300	4,051
2024-09-11	12.400	12.950	12.150	12.200	11.910	522
2024-09-10	12.000	12.400	12.000	12.400	12.105	2,215
2024-09-09	12.950	13.250	11.900	12.400	12.105	10,256
2024-09-06	12.600	12.950	12.250	12.950	12.642	1,220
2024-09-05	12.900	12.900	12.700	12.700	12.398	147
2024-09-04	12.500	13.050	12.200	12.850	12.544	4,958
2024-09-03	12.500	12.500	12.300	12.500	12.202	8,573
2024-09-02	12.750	13.050	12.500	12.500	12.202	7,075
2024-08-30	13.000	13.000	12.500	12.800	12.495	6,977
2024-08-29	13.350	13.350	12.800	13.050	12.739	1,344
2024-08-28	13.200	13.450	12.650	13.300	12.983	3,403
2024-08-27	13.300	13.300	12.500	13.050	12.739	4,410
2024-08-26	13.500	13.650	13.000	13.400	13.081	2,509
2024-08-23	13.600	14.000	12.250	13.500	13.179	59,266

← NewerPage 9 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.