Unlimited Travel Group UTG AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.800	20.200	19.700	20.100	20.100	17,773
2026-10-16	20.600	20.600	19.550	20.100	20.100	16,744
2026-10-15	19.700	20.600	19.350	20.600	20.600	14,645
2026-10-14	20.000	20.400	20.000	20.300	20.300	16,693
2026-10-13	20.100	20.300	19.850	20.100	20.100	24,114
2026-10-12	20.900	20.900	19.950	20.200	20.200	21,744
2026-10-09	20.300	21.000	19.650	21.000	21.000	3,452
2026-10-08	19.500	20.100	19.400	19.750	19.750	15,664
2026-10-07	19.750	19.900	19.500	19.900	19.900	2,459
2026-10-06	19.750	20.000	19.700	19.750	19.750	8,537
2026-10-05	20.000	20.800	20.000	20.000	20.000	1,982
2026-10-02	20.300	20.300	19.250	20.000	20.000	22,330
2026-10-01	20.000	20.400	19.550	20.100	20.100	15,806
2026-09-30	20.100	20.500	19.900	19.950	19.950	15,179
2026-09-29	20.800	21.000	20.500	20.500	20.500	2,516
2026-09-28	21.400	21.400	20.600	20.900	20.900	15,146
2026-09-25	20.300	21.200	20.300	21.200	21.200	12,165
2026-09-24	19.900	20.500	19.850	20.200	20.200	14,517
2026-09-23	19.950	20.400	19.900	20.200	20.200	13,396
2026-09-22	20.200	21.000	19.800	20.200	20.200	16,360
2026-09-21	20.400	20.900	20.100	20.600	20.600	22,711
2026-09-18	21.300	21.300	20.100	21.100	21.100	79,859
2026-09-17	20.800	21.100	20.100	20.800	20.800	23,936
2026-09-16	21.100	21.500	20.800	21.200	21.200	21,155
2026-09-15	21.600	21.600	21.000	21.100	21.100	13,688
2026-09-14	21.500	21.700	21.300	21.600	21.600	14,674
2026-09-11	21.700	21.800	21.600	21.800	21.800	2,176
2026-09-10	22.300	22.300	21.700	21.700	21.700	5,198
2026-09-09	21.800	22.100	21.600	21.900	21.900	26,209
2026-09-08	21.600	22.200	21.500	22.200	22.200	26,338
2026-09-07	21.600	21.800	21.500	21.800	21.800	27,254
2026-09-04	22.400	22.400	22.400	22.400	22.400	7,983
2026-09-03	22.500	22.900	22.400	22.900	22.900	18,568
2026-09-02	22.500	22.500	21.900	22.400	22.400	55,527
2026-09-01	22.000	22.500	21.600	22.500	22.500	17,812
2026-08-31	22.100	23.000	21.500	22.100	22.100	6,021
2026-08-28	22.200	22.200	21.600	22.000	22.000	20,231
2026-08-27	22.500	22.500	21.900	22.400	22.400	12,944
2026-08-26	21.800	22.300	20.500	22.200	22.200	40,164
2026-08-25	22.200	22.500	21.300	22.200	22.200	53,849
2026-08-24	22.600	22.600	21.800	22.200	22.200	28,405
2026-08-21	22.500	23.100	22.000	22.300	22.300	16,503
2026-08-20	23.000	23.500	22.300	22.500	22.500	115,416
2026-08-19	23.400	23.500	21.100	22.600	22.600	78,052
2026-08-18	24.000	24.100	23.300	23.300	23.300	11,630
2026-08-17	23.500	23.900	23.500	23.900	23.900	3,385
2026-08-14	23.500	23.600	23.300	23.600	23.600	3,234
2026-08-13	23.600	24.000	23.200	23.500	23.500	7,909
2026-08-12	23.900	24.000	23.700	24.000	24.000	2,559
2026-08-11	23.300	24.200	23.300	24.100	24.100	8,338
2026-08-10	24.000	24.400	23.700	24.000	24.000	5,437
2026-08-07	23.800	24.300	23.500	23.500	23.500	4,914
2026-08-06	23.300	24.400	23.300	24.400	24.400	5,619
2026-08-05	23.400	23.900	23.300	23.300	23.300	11,456
2026-08-04	23.500	23.500	23.000	23.500	23.500	4,195
2026-08-03	22.700	23.400	22.700	23.200	23.200	3,454
2026-07-31	22.700	23.300	22.700	22.900	22.900	2,053
2026-07-30	23.300	23.500	22.800	23.200	23.200	2,034
2026-07-29	23.800	23.800	23.400	23.600	23.600	4,012
2026-07-28	22.600	23.400	22.600	23.400	23.400	10,938

Page 1 of 3 · 128 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.