Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 21.20
-0.30 (-1.40%)
Jan 21, 2026, 3:27 PM CET
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 22.10 | 23.10 | 21.90 | 22.90 | 22.90 | 3.62% | 75,169 |
| Jan 9, 2026 | 21.70 | 22.10 | 21.60 | 22.10 | 22.10 | 1.38% | 28,259 |
| Jan 8, 2026 | 21.50 | 21.80 | 21.30 | 21.80 | 21.80 | - | 36,953 |
| Jan 7, 2026 | 22.70 | 22.70 | 20.70 | 21.80 | 21.80 | -3.54% | 100,767 |
| Jan 5, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 12,936 |
| Jan 2, 2026 | 22.50 | 23.40 | 22.40 | 23.10 | 23.10 | 2.67% | 25,196 |
| Dec 30, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.88% | 10,162 |
| Dec 29, 2025 | 22.70 | 23.00 | 22.50 | 22.70 | 22.70 | -0.87% | 13,729 |
| Dec 23, 2025 | 22.70 | 23.00 | 22.40 | 22.90 | 22.90 | 1.33% | 12,905 |
| Dec 22, 2025 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | -0.88% | 16,987 |
| Dec 19, 2025 | 22.60 | 22.90 | 22.50 | 22.80 | 22.80 | 1.33% | 4,475 |
| Dec 18, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 50,432 |
| Dec 17, 2025 | 22.10 | 22.50 | 21.60 | 22.50 | 22.50 | 3.69% | 18,339 |
| Dec 16, 2025 | 21.50 | 22.20 | 21.50 | 21.70 | 21.70 | 0.93% | 15,866 |
| Dec 15, 2025 | 22.10 | 22.10 | 21.30 | 21.50 | 21.50 | -4.02% | 75,364 |
| Dec 12, 2025 | 22.60 | 22.60 | 21.90 | 22.40 | 22.40 | -2.18% | 29,249 |
| Dec 11, 2025 | 23.10 | 23.20 | 22.50 | 22.90 | 22.90 | -1.29% | 12,858 |
| Dec 10, 2025 | 23.10 | 23.20 | 22.60 | 23.20 | 23.20 | -0.43% | 27,406 |
| Dec 9, 2025 | 22.60 | 23.30 | 22.60 | 23.30 | 23.30 | 2.19% | 23,260 |
| Dec 8, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | - | 19,060 |
| Dec 5, 2025 | 22.40 | 23.10 | 22.40 | 22.80 | 22.80 | 1.79% | 28,828 |
| Dec 4, 2025 | 22.70 | 22.70 | 21.80 | 22.40 | 22.40 | -1.32% | 17,613 |
| Dec 3, 2025 | 23.00 | 23.00 | 21.90 | 22.70 | 22.70 | -1.73% | 18,574 |
| Dec 2, 2025 | 24.00 | 24.10 | 22.50 | 23.10 | 23.10 | -4.15% | 23,800 |
| Dec 1, 2025 | 23.60 | 24.10 | 23.20 | 24.10 | 24.10 | 1.26% | 21,129 |
| Nov 28, 2025 | 23.30 | 24.00 | 23.00 | 23.80 | 23.80 | -0.83% | 17,188 |
| Nov 27, 2025 | 24.40 | 24.50 | 22.50 | 24.00 | 24.00 | -1.23% | 16,088 |
| Nov 26, 2025 | 23.60 | 24.30 | 23.40 | 24.30 | 24.30 | 3.85% | 10,500 |
| Nov 25, 2025 | 23.80 | 23.80 | 23.10 | 23.40 | 23.40 | -1.27% | 11,707 |
| Nov 24, 2025 | 24.40 | 24.50 | 23.00 | 23.70 | 23.70 | -1.25% | 18,846 |
| Nov 21, 2025 | 23.00 | 24.50 | 22.00 | 24.00 | 24.00 | 4.80% | 27,393 |
| Nov 20, 2025 | 23.50 | 23.50 | 22.10 | 22.90 | 22.90 | -1.72% | 53,003 |
| Nov 19, 2025 | 21.50 | 23.40 | 20.10 | 23.30 | 23.30 | 9.39% | 196,432 |
| Nov 18, 2025 | 19.90 | 21.40 | 19.10 | 21.30 | 21.30 | 6.77% | 27,300 |
| Nov 17, 2025 | 20.00 | 20.20 | 19.80 | 19.95 | 19.95 | -0.75% | 19,245 |
| Nov 14, 2025 | 20.40 | 20.60 | 19.80 | 20.10 | 20.10 | -1.47% | 7,541 |
| Nov 13, 2025 | 20.50 | 20.50 | 19.55 | 20.40 | 20.40 | -1.45% | 59,117 |
| Nov 12, 2025 | 21.80 | 22.00 | 20.10 | 20.70 | 20.70 | -5.48% | 120,869 |
| Nov 11, 2025 | 22.20 | 22.20 | 21.40 | 21.90 | 21.90 | -1.79% | 30,364 |
| Nov 10, 2025 | 23.30 | 23.50 | 20.40 | 22.30 | 22.30 | -3.46% | 87,425 |
| Nov 7, 2025 | 24.90 | 24.90 | 21.50 | 23.10 | 23.10 | -6.48% | 151,825 |
| Nov 6, 2025 | 24.50 | 26.00 | 24.50 | 24.70 | 24.70 | -1.59% | 40,648 |
| Nov 5, 2025 | 25.90 | 26.00 | 24.80 | 25.10 | 25.10 | -3.09% | 49,473 |
| Nov 4, 2025 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -3.00% | 13,960 |