Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 21.60
+0.60 (2.86%)
Sep 11, 2025, 5:23 PM CET
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 18.35 | 18.70 | 18.30 | 18.55 | 18.55 | - | 7,744 |
| Aug 7, 2025 | 18.70 | 18.70 | 18.35 | 18.55 | 18.55 | -0.27% | 13,602 |
| Aug 6, 2025 | 18.35 | 18.65 | 18.25 | 18.60 | 18.60 | 2.76% | 15,490 |
| Aug 5, 2025 | 18.40 | 18.45 | 18.05 | 18.10 | 18.10 | -1.09% | 34,559 |
| Aug 4, 2025 | 18.50 | 18.60 | 18.10 | 18.30 | 18.30 | -0.81% | 47,508 |
| Aug 1, 2025 | 18.60 | 18.65 | 18.20 | 18.45 | 18.45 | -0.27% | 30,321 |
| Jul 31, 2025 | 18.40 | 18.50 | 18.05 | 18.50 | 18.50 | 0.54% | 9,915 |
| Jul 30, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.13% | 18,924 |
| Jul 29, 2025 | 18.65 | 18.85 | 18.35 | 18.80 | 18.80 | 2.45% | 25,129 |
| Jul 28, 2025 | 18.60 | 18.70 | 18.15 | 18.35 | 18.35 | -0.54% | 8,798 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.20 | 18.45 | 18.45 | 0.27% | 1,179 |
| Jul 24, 2025 | 18.60 | 18.60 | 18.15 | 18.40 | 18.40 | -0.81% | 7,081 |
| Jul 23, 2025 | 18.55 | 18.75 | 18.25 | 18.55 | 18.55 | 1.64% | 28,939 |
| Jul 22, 2025 | 18.45 | 18.65 | 18.10 | 18.25 | 18.25 | -1.35% | 21,257 |
| Jul 21, 2025 | 18.00 | 18.75 | 17.90 | 18.50 | 18.50 | 3.35% | 43,659 |
| Jul 18, 2025 | 17.80 | 18.30 | 17.80 | 17.90 | 17.90 | 0.85% | 8,666 |
| Jul 17, 2025 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | 1.43% | 4,827 |
| Jul 16, 2025 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | - | 47,012 |
| Jul 15, 2025 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | -0.57% | 23,937 |
| Jul 14, 2025 | 17.30 | 17.75 | 17.30 | 17.60 | 17.60 | 1.73% | 40,958 |
| Jul 11, 2025 | 17.45 | 17.50 | 17.25 | 17.30 | 17.30 | -0.86% | 6,637 |
| Jul 10, 2025 | 17.45 | 17.45 | 17.20 | 17.45 | 17.45 | 0.87% | 10,719 |
| Jul 9, 2025 | 17.50 | 17.70 | 17.25 | 17.30 | 17.30 | -1.70% | 251,002 |
| Jul 8, 2025 | 17.45 | 17.60 | 17.25 | 17.60 | 17.60 | 1.15% | 65,044 |
| Jul 7, 2025 | 17.65 | 17.70 | 17.35 | 17.40 | 17.40 | -0.57% | 42,264 |
| Jul 4, 2025 | 17.05 | 17.70 | 17.05 | 17.50 | 17.50 | 1.16% | 64,480 |