Unlimited Travel Group AB UTG
OMXSTO · Sweden · Consumer Services
SEK 20.10+0.15 (+0.75%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 20.10 | +0.75% | SEK 20.00 | SEK 20.40 | SEK 19.55 | 15.81K |
| 2026-09-30 | SEK 19.95 | -2.68% | SEK 20.10 | SEK 20.50 | SEK 19.90 | 15.18K |
| 2026-09-29 | SEK 20.50 | -1.91% | SEK 20.80 | SEK 21.00 | SEK 20.50 | 2.52K |
| 2026-09-28 | SEK 20.90 | -1.42% | SEK 21.40 | SEK 21.40 | SEK 20.60 | 15.15K |
| 2026-09-25 | SEK 21.20 | +4.95% | SEK 20.30 | SEK 21.20 | SEK 20.30 | 12.17K |
| 2026-09-24 | SEK 20.20 | 0.00% | SEK 19.90 | SEK 20.50 | SEK 19.85 | 14.52K |
| 2026-09-23 | SEK 20.20 | 0.00% | SEK 19.95 | SEK 20.40 | SEK 19.90 | 13.40K |
| 2026-09-22 | SEK 20.20 | -1.94% | SEK 20.20 | SEK 21.00 | SEK 19.80 | 16.36K |
| 2026-09-21 | SEK 20.60 | -2.37% | SEK 20.40 | SEK 20.90 | SEK 20.10 | 22.71K |
| 2026-09-18 | SEK 21.10 | +1.44% | SEK 21.30 | SEK 21.30 | SEK 20.10 | 79.86K |
| 2026-09-17 | SEK 20.80 | -1.89% | SEK 20.80 | SEK 21.10 | SEK 20.10 | 23.94K |
| 2026-09-16 | SEK 21.20 | +0.47% | SEK 21.10 | SEK 21.50 | SEK 20.80 | 21.16K |
| 2026-09-15 | SEK 21.10 | -2.31% | SEK 21.60 | SEK 21.60 | SEK 21.00 | 13.69K |
| 2026-09-14 | SEK 21.60 | -0.92% | SEK 21.50 | SEK 21.70 | SEK 21.30 | 14.67K |
| 2026-09-11 | SEK 21.80 | +0.46% | SEK 21.70 | SEK 21.80 | SEK 21.60 | 2.18K |
| 2026-09-10 | SEK 21.70 | -0.91% | SEK 22.30 | SEK 22.30 | SEK 21.70 | 5.20K |
| 2026-09-09 | SEK 21.90 | -1.35% | SEK 21.80 | SEK 22.10 | SEK 21.60 | 26.21K |
| 2026-09-08 | SEK 22.20 | +1.83% | SEK 21.60 | SEK 22.20 | SEK 21.50 | 26.34K |
| 2026-09-07 | SEK 21.80 | -2.68% | SEK 21.60 | SEK 21.80 | SEK 21.50 | 27.25K |
| 2026-09-04 | SEK 22.40 | -2.18% | SEK 22.40 | SEK 22.40 | SEK 22.40 | 7.98K |
| 2026-09-03 | SEK 22.90 | +2.23% | SEK 22.50 | SEK 22.90 | SEK 22.40 | 18.57K |
| 2026-09-02 | SEK 22.40 | -0.44% | SEK 22.50 | SEK 22.50 | SEK 21.90 | 55.53K |
| 2026-09-01 | SEK 22.50 | +1.81% | SEK 22.00 | SEK 22.50 | SEK 21.60 | 17.81K |
| 2026-08-31 | SEK 22.10 | +0.45% | SEK 22.10 | SEK 23.00 | SEK 21.50 | 6.02K |
| 2026-08-28 | SEK 22.00 | -1.79% | SEK 22.20 | SEK 22.20 | SEK 21.60 | 20.23K |
| 2026-08-27 | SEK 22.40 | +0.90% | SEK 22.50 | SEK 22.50 | SEK 21.90 | 12.94K |
| 2026-08-26 | SEK 22.20 | 0.00% | SEK 21.80 | SEK 22.30 | SEK 20.50 | 40.16K |
| 2026-08-25 | SEK 22.20 | 0.00% | SEK 22.20 | SEK 22.50 | SEK 21.30 | 53.85K |
| 2026-08-24 | SEK 22.20 | -0.45% | SEK 22.60 | SEK 22.60 | SEK 21.80 | 28.41K |
| 2026-08-21 | SEK 22.30 | -0.89% | SEK 22.50 | SEK 23.10 | SEK 22.00 | 16.50K |
| 2026-08-20 | SEK 22.50 | -0.44% | SEK 23.00 | SEK 23.50 | SEK 22.30 | 115.42K |
| 2026-08-19 | SEK 22.60 | -3.00% | SEK 23.40 | SEK 23.50 | SEK 21.10 | 78.05K |
| 2026-08-18 | SEK 23.30 | -2.51% | SEK 24.00 | SEK 24.10 | SEK 23.30 | 11.63K |
| 2026-08-17 | SEK 23.90 | +1.27% | SEK 23.50 | SEK 23.90 | SEK 23.50 | 3.39K |
| 2026-08-14 | SEK 23.60 | +0.43% | SEK 23.50 | SEK 23.60 | SEK 23.30 | 3.23K |
| 2026-08-13 | SEK 23.50 | -2.08% | SEK 23.60 | SEK 24.00 | SEK 23.20 | 7.91K |
| 2026-08-12 | SEK 24.00 | -0.41% | SEK 23.90 | SEK 24.00 | SEK 23.70 | 2.56K |
| 2026-08-11 | SEK 24.10 | +0.42% | SEK 23.30 | SEK 24.20 | SEK 23.30 | 8.34K |
| 2026-08-10 | SEK 24.00 | +2.13% | SEK 24.00 | SEK 24.40 | SEK 23.70 | 5.44K |
| 2026-08-07 | SEK 23.50 | -3.69% | SEK 23.80 | SEK 24.30 | SEK 23.50 | 4.91K |
| 2026-08-06 | SEK 24.40 | +4.72% | SEK 23.30 | SEK 24.40 | SEK 23.30 | 5.62K |
| 2026-08-05 | SEK 23.30 | -0.85% | SEK 23.40 | SEK 23.90 | SEK 23.30 | 11.46K |
| 2026-08-04 | SEK 23.50 | +1.29% | SEK 23.50 | SEK 23.50 | SEK 23.00 | 4.20K |
| 2026-08-03 | SEK 23.20 | +1.31% | SEK 22.70 | SEK 23.40 | SEK 22.70 | 3.45K |
| 2026-07-31 | SEK 22.90 | -1.29% | SEK 22.70 | SEK 23.30 | SEK 22.70 | 2.05K |
| 2026-07-30 | SEK 23.20 | -1.69% | SEK 23.30 | SEK 23.50 | SEK 22.80 | 2.03K |
| 2026-07-29 | SEK 23.60 | +0.85% | SEK 23.80 | SEK 23.80 | SEK 23.40 | 4.01K |
| 2026-07-28 | SEK 23.40 | +4.00% | SEK 22.60 | SEK 23.40 | SEK 22.60 | 10.94K |
| 2026-07-27 | SEK 22.50 | +0.90% | SEK 22.30 | SEK 22.80 | SEK 22.10 | 3.68K |
| 2026-07-24 | SEK 22.30 | -0.89% | SEK 22.10 | SEK 22.70 | SEK 21.80 | 9.22K |
| 2026-07-23 | SEK 22.50 | -1.75% | SEK 23.40 | SEK 23.40 | SEK 22.30 | 9.39K |
| 2026-07-22 | SEK 22.90 | +0.88% | SEK 22.90 | SEK 22.90 | SEK 22.40 | 4.30K |
| 2026-07-21 | SEK 22.70 | -0.87% | SEK 22.90 | SEK 23.00 | SEK 22.10 | 4.78K |
| 2026-07-20 | SEK 22.90 | -1.29% | SEK 23.20 | SEK 23.20 | SEK 22.10 | 4.33K |
| 2026-07-17 | SEK 23.20 | 0.00% | SEK 23.20 | SEK 23.40 | SEK 23.00 | 4.33K |
| 2026-07-16 | SEK 23.20 | -3.33% | SEK 23.30 | SEK 23.50 | SEK 22.80 | 7.17K |
| 2026-07-15 | SEK 24.00 | +4.35% | SEK 22.60 | SEK 24.00 | SEK 22.60 | 837 |
| 2026-07-14 | SEK 23.00 | -0.86% | SEK 23.10 | SEK 23.30 | SEK 23.00 | 9.42K |
| 2026-07-13 | SEK 23.20 | 0.00% | SEK 24.20 | SEK 24.20 | SEK 22.70 | 4.17K |
| 2026-07-10 | SEK 23.20 | -1.69% | SEK 23.60 | SEK 23.60 | SEK 23.20 | 4.74K |
| 2026-07-09 | SEK 23.60 | -2.88% | SEK 24.10 | SEK 24.40 | SEK 23.60 | 503 |
| 2026-07-08 | SEK 24.30 | -2.02% | SEK 24.80 | SEK 24.80 | SEK 24.00 | 6.64K |
| 2026-07-07 | SEK 24.80 | +2.48% | SEK 24.90 | SEK 25.00 | SEK 24.60 | 11.00K |
| 2026-07-06 | SEK 24.20 | -1.22% | SEK 23.20 | SEK 24.80 | SEK 23.20 | 4.44K |
| 2026-07-03 | SEK 24.50 | +3.81% | SEK 23.70 | SEK 24.50 | SEK 23.20 | 6.55K |
| 2026-07-02 | SEK 23.60 | +0.43% | SEK 23.60 | SEK 23.80 | SEK 23.00 | 3.23K |
| 2026-07-01 | SEK 23.50 | +1.73% | SEK 23.20 | SEK 23.50 | SEK 22.70 | 10.52K |
| 2026-06-30 | SEK 23.10 | 0.00% | SEK 23.10 | SEK 23.10 | SEK 22.70 | 948 |
| 2026-06-29 | SEK 23.10 | 0.00% | SEK 22.60 | SEK 23.10 | SEK 22.40 | 10.18K |
| 2026-06-26 | SEK 23.10 | 0.00% | SEK 23.20 | SEK 23.20 | SEK 22.60 | 3.95K |
| 2026-06-25 | SEK 23.10 | +2.21% | SEK 23.10 | SEK 23.10 | SEK 22.60 | 46.55K |
| 2026-06-24 | SEK 22.60 | +1.80% | SEK 22.50 | SEK 23.00 | SEK 22.50 | 3.88K |
| 2026-06-23 | SEK 22.20 | -3.06% | SEK 22.40 | SEK 23.00 | SEK 22.10 | 5.80K |
| 2026-06-22 | SEK 22.90 | +2.23% | SEK 23.00 | SEK 23.00 | SEK 22.90 | 543 |
| 2026-06-18 | SEK 22.40 | -0.88% | SEK 22.60 | SEK 23.20 | SEK 22.20 | 4.97K |
| 2026-06-17 | SEK 22.60 | -2.59% | SEK 22.80 | SEK 23.20 | SEK 22.60 | 12.69K |
| 2026-06-16 | SEK 23.20 | +1.75% | SEK 23.20 | SEK 23.30 | SEK 22.90 | 3.23K |
| 2026-06-15 | SEK 22.80 | +1.33% | SEK 22.90 | SEK 23.10 | SEK 22.40 | 24.20K |
| 2026-06-12 | SEK 22.50 | +1.35% | SEK 22.70 | SEK 22.80 | SEK 22.30 | 10.68K |
| 2026-06-11 | SEK 22.20 | -1.33% | SEK 22.30 | SEK 22.70 | SEK 22.20 | 6.06K |
| 2026-06-10 | SEK 22.50 | -0.44% | SEK 22.60 | SEK 22.60 | SEK 22.20 | 2.44K |
| 2026-06-09 | SEK 22.60 | +3.67% | SEK 22.30 | SEK 22.80 | SEK 22.20 | 20.73K |
| 2026-06-08 | SEK 21.80 | -2.68% | SEK 22.10 | SEK 22.30 | SEK 21.70 | 8.74K |
| 2026-06-05 | SEK 22.40 | -0.44% | SEK 22.00 | SEK 23.00 | SEK 22.00 | 2.40K |
| 2026-06-04 | SEK 22.50 | 0.00% | SEK 22.00 | SEK 23.00 | SEK 22.00 | 9.26K |
| 2026-06-03 | SEK 22.50 | +2.27% | SEK 22.50 | SEK 22.90 | SEK 22.30 | 13.41K |
| 2026-06-02 | SEK 22.00 | +3.29% | SEK 21.60 | SEK 22.40 | SEK 21.30 | 33.28K |
| 2026-06-01 | SEK 21.30 | -2.74% | SEK 21.50 | SEK 21.90 | SEK 21.00 | 15.87K |
| 2026-05-29 | SEK 21.90 | -0.45% | SEK 22.20 | SEK 22.20 | SEK 21.40 | 15.92K |
| 2026-05-28 | SEK 22.00 | 0.00% | SEK 21.80 | SEK 22.50 | SEK 21.50 | 18.95K |