Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 25.10
-0.20 (-0.79%)
Oct 17, 2025, 5:16 PM CET
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 3.16% | 2,359 |
| Oct 16, 2025 | 25.10 | 25.50 | 25.00 | 25.30 | 25.30 | 1.20% | 9,273 |
| Oct 15, 2025 | 25.20 | 25.70 | 25.00 | 25.00 | 25.00 | -0.79% | 20,274 |
| Oct 14, 2025 | 25.10 | 25.50 | 24.70 | 25.20 | 25.20 | -1.18% | 41,034 |
| Oct 13, 2025 | 25.60 | 25.80 | 24.60 | 25.50 | 25.50 | 0.39% | 37,132 |
| Oct 10, 2025 | 25.00 | 25.50 | 24.50 | 25.40 | 25.40 | 3.25% | 45,751 |
| Oct 9, 2025 | 24.10 | 24.80 | 23.50 | 24.60 | 24.60 | 1.65% | 47,305 |
| Oct 8, 2025 | 24.00 | 24.30 | 23.70 | 24.20 | 24.20 | 0.83% | 53,818 |
| Oct 7, 2025 | 23.80 | 24.40 | 23.50 | 24.00 | 24.00 | 1.69% | 73,306 |
| Oct 6, 2025 | 23.80 | 23.80 | 22.70 | 23.60 | 23.60 | -0.42% | 46,651 |
| Oct 3, 2025 | 23.70 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 18,928 |
| Oct 2, 2025 | 23.70 | 23.70 | 22.80 | 23.40 | 23.40 | 0.86% | 19,484 |
| Oct 1, 2025 | 22.60 | 23.70 | 22.20 | 23.20 | 23.20 | 2.65% | 18,995 |
| Sep 30, 2025 | 23.10 | 23.60 | 22.60 | 22.60 | 22.60 | -3.00% | 26,966 |
| Sep 29, 2025 | 23.20 | 23.80 | 22.70 | 23.30 | 23.30 | -2.10% | 20,446 |
| Sep 26, 2025 | 23.00 | 23.90 | 23.00 | 23.80 | 23.80 | - | 19,390 |
| Sep 25, 2025 | 23.60 | 24.10 | 22.30 | 23.80 | 23.80 | 2.59% | 15,758 |
| Sep 24, 2025 | 23.20 | 24.00 | 22.10 | 23.20 | 23.20 | - | 49,443 |
| Sep 23, 2025 | 24.60 | 24.60 | 22.90 | 23.20 | 23.20 | -6.07% | 39,774 |
| Sep 22, 2025 | 24.50 | 25.60 | 23.60 | 24.70 | 24.70 | 0.41% | 73,865 |
| Sep 19, 2025 | 24.30 | 24.80 | 24.00 | 24.60 | 24.60 | 1.65% | 35,764 |
| Sep 18, 2025 | 23.80 | 24.30 | 23.00 | 24.20 | 24.20 | 3.42% | 84,723 |
| Sep 17, 2025 | 23.60 | 23.70 | 22.60 | 23.40 | 23.40 | -0.85% | 54,884 |
| Sep 16, 2025 | 22.10 | 23.70 | 22.10 | 23.60 | 23.60 | 6.79% | 86,358 |
| Sep 15, 2025 | 21.60 | 22.30 | 21.60 | 22.10 | 22.10 | 3.27% | 45,275 |
| Sep 12, 2025 | 21.60 | 21.70 | 21.00 | 21.40 | 21.40 | -0.93% | 12,424 |
| Sep 11, 2025 | 21.00 | 21.60 | 20.20 | 21.60 | 21.60 | 2.86% | 35,624 |
| Sep 10, 2025 | 20.50 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 9,706 |
| Sep 9, 2025 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.50% | 29,559 |
| Sep 8, 2025 | 19.65 | 20.20 | 19.65 | 20.00 | 20.00 | 2.04% | 34,897 |
| Sep 5, 2025 | 19.35 | 19.60 | 19.00 | 19.60 | 19.60 | 0.26% | 16,802 |
| Sep 4, 2025 | 19.45 | 19.60 | 19.10 | 19.55 | 19.55 | 1.30% | 8,805 |
| Sep 3, 2025 | 19.50 | 19.50 | 18.90 | 19.30 | 19.30 | -1.03% | 14,465 |
| Sep 2, 2025 | 19.75 | 20.00 | 18.80 | 19.50 | 19.50 | -0.76% | 30,411 |
| Sep 1, 2025 | 19.55 | 19.65 | 19.30 | 19.65 | 19.65 | 1.03% | 26,882 |
| Aug 29, 2025 | 19.45 | 19.50 | 19.10 | 19.45 | 19.45 | -0.26% | 8,416 |
| Aug 28, 2025 | 19.65 | 19.65 | 19.20 | 19.50 | 19.50 | -0.26% | 5,977 |
| Aug 27, 2025 | 19.70 | 19.75 | 19.50 | 19.55 | 19.55 | - | 9,422 |
| Aug 26, 2025 | 19.65 | 19.85 | 19.15 | 19.55 | 19.55 | 0.26% | 27,395 |
| Aug 25, 2025 | 19.25 | 19.60 | 19.00 | 19.50 | 19.50 | 2.63% | 65,748 |
| Aug 22, 2025 | 19.25 | 19.35 | 18.45 | 19.00 | 19.00 | 2.15% | 89,012 |
| Aug 21, 2025 | 19.00 | 19.15 | 18.40 | 18.60 | 18.60 | -1.06% | 30,994 |
| Aug 20, 2025 | 18.45 | 18.90 | 18.40 | 18.80 | 18.80 | 1.62% | 13,293 |
| Aug 19, 2025 | 18.60 | 19.10 | 18.40 | 18.50 | 18.50 | -0.54% | 12,952 |
| Aug 18, 2025 | 18.90 | 19.05 | 18.35 | 18.60 | 18.60 | - | 9,320 |
| Aug 15, 2025 | 18.90 | 18.90 | 18.45 | 18.60 | 18.60 | - | 1,322 |
| Aug 14, 2025 | 18.60 | 18.80 | 18.35 | 18.60 | 18.60 | 1.09% | 11,260 |
| Aug 13, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -1.08% | 7,221 |
| Aug 12, 2025 | 18.95 | 18.95 | 18.40 | 18.60 | 18.60 | - | 10,931 |
| Aug 11, 2025 | 18.35 | 18.70 | 18.35 | 18.60 | 18.60 | 0.27% | 15,593 |