Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 16.65
-0.30 (-1.77%)
Mar 23, 2026, 4:58 PM CET
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16.55 | 16.65 | 15.40 | 16.65 | 16.65 | -1.77% | 62,118 |
| Mar 20, 2026 | 15.80 | 17.40 | 15.80 | 16.95 | 16.95 | 5.94% | 44,152 |
| Mar 19, 2026 | 17.25 | 17.25 | 15.90 | 16.00 | 16.00 | -6.71% | 58,721 |
| Mar 18, 2026 | 16.95 | 17.25 | 16.30 | 17.15 | 17.15 | 0.88% | 55,750 |
| Mar 17, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -2.30% | 33,652 |
| Mar 16, 2026 | 17.90 | 17.90 | 16.70 | 17.40 | 17.40 | -1.42% | 75,478 |
| Mar 13, 2026 | 17.35 | 18.45 | 17.35 | 17.65 | 17.65 | -3.02% | 30,751 |
| Mar 12, 2026 | 18.90 | 19.20 | 17.80 | 18.20 | 18.20 | -2.93% | 17,182 |
| Mar 11, 2026 | 18.85 | 19.40 | 18.70 | 18.75 | 18.75 | -0.53% | 29,239 |
| Mar 10, 2026 | 18.05 | 18.85 | 18.05 | 18.85 | 18.85 | 5.90% | 61,968 |
| Mar 9, 2026 | 18.65 | 18.65 | 17.55 | 17.80 | 17.80 | -5.07% | 46,168 |
| Mar 6, 2026 | 19.50 | 19.50 | 18.30 | 18.75 | 18.75 | -4.34% | 96,487 |
| Mar 5, 2026 | 19.80 | 20.20 | 19.60 | 19.60 | 19.60 | -0.76% | 12,881 |
| Mar 4, 2026 | 20.00 | 20.10 | 19.35 | 19.75 | 19.75 | -3.19% | 29,835 |
| Mar 3, 2026 | 20.80 | 20.80 | 20.00 | 20.40 | 20.40 | -3.32% | 33,197 |
| Mar 2, 2026 | 21.00 | 21.20 | 20.00 | 21.10 | 21.10 | 0.48% | 42,747 |
| Feb 27, 2026 | 20.70 | 21.60 | 20.70 | 21.00 | 21.00 | 0.96% | 6,625 |
| Feb 26, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -3.26% | 26,210 |
| Feb 25, 2026 | 21.40 | 21.70 | 21.00 | 21.50 | 21.50 | - | 13,405 |
| Feb 24, 2026 | 21.40 | 21.90 | 21.40 | 21.50 | 21.50 | -1.38% | 4,836 |
| Feb 23, 2026 | 21.50 | 22.50 | 21.50 | 21.80 | 21.80 | -1.80% | 10,579 |
| Feb 20, 2026 | 22.00 | 22.90 | 21.50 | 22.20 | 22.20 | -0.45% | 26,260 |
| Feb 19, 2026 | 22.30 | 22.40 | 22.10 | 22.30 | 22.30 | 1.36% | 8,047 |
| Feb 18, 2026 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | - | 27,811 |
| Feb 17, 2026 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -5.98% | 64,389 |
| Feb 16, 2026 | 23.10 | 23.50 | 23.10 | 23.40 | 23.40 | 2.63% | 15,715 |
| Feb 13, 2026 | 21.60 | 23.40 | 21.60 | 22.80 | 22.80 | 3.64% | 122,935 |
| Feb 12, 2026 | 22.80 | 22.80 | 21.60 | 22.00 | 22.00 | -3.08% | 43,524 |
| Feb 11, 2026 | 22.20 | 22.80 | 22.20 | 22.70 | 22.70 | 2.71% | 21,849 |
| Feb 10, 2026 | 22.80 | 23.00 | 22.10 | 22.10 | 22.10 | -2.64% | 3,202 |
| Feb 9, 2026 | 22.10 | 22.70 | 22.10 | 22.70 | 22.70 | - | 15,801 |
| Feb 6, 2026 | 22.00 | 22.80 | 21.70 | 22.70 | 22.70 | 2.25% | 14,149 |
| Feb 5, 2026 | 22.00 | 22.50 | 21.60 | 22.20 | 22.20 | -2.20% | 20,865 |
| Feb 4, 2026 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -0.44% | 13,875 |
| Feb 3, 2026 | 22.00 | 23.00 | 21.80 | 22.80 | 22.80 | 3.17% | 47,114 |
| Feb 2, 2026 | 20.80 | 22.80 | 20.80 | 22.10 | 22.10 | 9.41% | 111,849 |
| Jan 30, 2026 | 20.30 | 20.80 | 20.00 | 20.20 | 20.20 | -2.88% | 31,222 |
| Jan 29, 2026 | 20.40 | 20.90 | 19.80 | 20.80 | 20.80 | - | 26,544 |
| Jan 28, 2026 | 21.10 | 21.40 | 20.40 | 20.80 | 20.80 | -2.80% | 59,026 |
| Jan 27, 2026 | 21.50 | 21.50 | 21.10 | 21.40 | 21.40 | - | 7,505 |
| Jan 26, 2026 | 21.30 | 21.50 | 20.40 | 21.40 | 21.40 | 0.94% | 53,471 |
| Jan 23, 2026 | 21.30 | 21.60 | 20.90 | 21.20 | 21.20 | -1.40% | 57,887 |
| Jan 22, 2026 | 21.30 | 21.90 | 21.30 | 21.50 | 21.50 | -0.92% | 3,876 |
| Jan 21, 2026 | 21.90 | 21.90 | 21.20 | 21.70 | 21.70 | 0.93% | 28,848 |
| Jan 20, 2026 | 22.40 | 22.40 | 21.40 | 21.50 | 21.50 | -1.83% | 23,278 |
| Jan 19, 2026 | 22.40 | 22.40 | 21.00 | 21.90 | 21.90 | -2.67% | 27,382 |
| Jan 16, 2026 | 22.90 | 23.20 | 22.40 | 22.50 | 22.50 | -1.75% | 17,841 |
| Jan 15, 2026 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 2.23% | 16,583 |
| Jan 14, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -4.27% | 7,564 |
| Jan 13, 2026 | 21.60 | 24.00 | 21.60 | 23.40 | 23.40 | 2.18% | 62,983 |