Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 21.10
+0.10 (0.48%)
At close: Mar 2, 2026
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |