Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 18.45
-0.05 (-0.27%)
Aug 1, 2025, 5:29 PM CET
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 17.50 | 17.80 | 17.00 | 17.30 | 17.30 | -0.86% | 137,448 |
| Jul 2, 2025 | 17.90 | 17.90 | 17.45 | 17.45 | 17.45 | -0.29% | 118,102 |
| Jul 1, 2025 | 17.55 | 18.45 | 17.50 | 17.50 | 17.50 | 2.04% | 96,836 |
| Jun 30, 2025 | 17.20 | 17.45 | 16.40 | 17.15 | 17.15 | 0.59% | 39,014 |
| Jun 27, 2025 | 17.35 | 17.50 | 17.05 | 17.05 | 17.05 | -2.57% | 49,708 |
| Jun 26, 2025 | 17.45 | 18.00 | 17.30 | 17.50 | 17.50 | -0.57% | 20,876 |
| Jun 25, 2025 | 17.70 | 18.00 | 17.50 | 17.60 | 17.60 | -0.56% | 27,251 |
| Jun 24, 2025 | 18.20 | 18.30 | 17.55 | 17.70 | 17.70 | -2.75% | 54,551 |
| Jun 23, 2025 | 17.50 | 18.70 | 17.35 | 18.20 | 18.20 | 4.00% | 59,727 |
| Jun 19, 2025 | 17.55 | 17.55 | 17.15 | 17.50 | 17.50 | -0.28% | 28 |
| Jun 18, 2025 | 17.05 | 17.75 | 17.05 | 17.55 | 17.55 | 1.45% | 3,983 |
| Jun 17, 2025 | 17.75 | 17.75 | 17.15 | 17.30 | 17.30 | -0.57% | 933 |
| Jun 16, 2025 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | 0.87% | 6,221 |
| Jun 13, 2025 | 17.00 | 17.45 | 17.00 | 17.25 | 17.25 | -0.29% | 958 |
| Jun 12, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | - | 3,487 |
| Jun 11, 2025 | 17.70 | 17.90 | 16.95 | 17.30 | 17.30 | -0.29% | 8,993 |
| Jun 10, 2025 | 17.45 | 17.50 | 16.95 | 17.35 | 17.35 | -0.86% | 15,565 |
| Jun 9, 2025 | 17.30 | 17.50 | 16.80 | 17.50 | 17.50 | 1.16% | 12,740 |
| Jun 5, 2025 | 17.45 | 17.45 | 17.00 | 17.30 | 17.30 | -1.14% | 14,298 |
| Jun 4, 2025 | 17.30 | 17.55 | 17.00 | 17.50 | 17.50 | 1.16% | 20,754 |
| Jun 3, 2025 | 17.30 | 17.30 | 17.15 | 17.30 | 17.30 | - | 2,272 |
| Jun 2, 2025 | 17.25 | 17.30 | 16.65 | 17.30 | 17.30 | - | 3,006 |
| May 30, 2025 | 17.30 | 17.40 | 16.85 | 17.30 | 17.30 | - | 4,235 |
| May 28, 2025 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | 2.06% | 41,870 |
| May 27, 2025 | 16.70 | 16.95 | 16.45 | 16.95 | 16.95 | 1.50% | 3,841 |
| May 26, 2025 | 16.75 | 16.85 | 16.35 | 16.70 | 16.70 | -0.60% | 4,551 |
| May 23, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.40 | 1.51% | 6,686 |
| May 22, 2025 | 16.85 | 16.85 | 16.35 | 16.55 | 16.16 | 1.53% | 780 |
| May 21, 2025 | 16.30 | 16.90 | 16.30 | 16.30 | 15.91 | -1.21% | 9,422 |