Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 22.40
-0.50 (-2.18%)
Sep 4, 2026, 4:09 PM CET
STO:UTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.50 | 22.90 | 22.40 | 22.90 | 22.90 | 2.23% | 18,568 |
| Sep 2, 2026 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | -0.44% | 55,527 |
| Sep 1, 2026 | 22.00 | 22.50 | 21.60 | 22.50 | 22.50 | 1.81% | 17,812 |
| Aug 31, 2026 | 22.10 | 23.00 | 21.50 | 22.10 | 22.10 | 0.45% | 6,021 |
| Aug 28, 2026 | 22.20 | 22.20 | 21.60 | 22.00 | 22.00 | -1.79% | 20,231 |
| Aug 27, 2026 | 22.50 | 22.50 | 21.90 | 22.40 | 22.40 | 0.90% | 12,944 |
| Aug 26, 2026 | 21.80 | 22.30 | 20.50 | 22.20 | 22.20 | - | 40,164 |
| Aug 25, 2026 | 22.20 | 22.50 | 21.30 | 22.20 | 22.20 | - | 53,849 |
| Aug 24, 2026 | 22.60 | 22.60 | 21.80 | 22.20 | 22.20 | -0.45% | 28,405 |
| Aug 21, 2026 | 22.50 | 23.10 | 22.00 | 22.30 | 22.30 | -0.89% | 16,503 |
| Aug 20, 2026 | 23.00 | 23.50 | 22.30 | 22.50 | 22.50 | -0.44% | 115,416 |
| Aug 19, 2026 | 23.40 | 23.50 | 21.10 | 22.60 | 22.60 | -3.00% | 78,052 |
| Aug 18, 2026 | 24.00 | 24.10 | 23.30 | 23.30 | 23.30 | -2.51% | 11,630 |
| Aug 17, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.90 | 1.27% | 3,385 |
| Aug 14, 2026 | 23.50 | 23.60 | 23.30 | 23.60 | 23.60 | 0.43% | 3,234 |
| Aug 13, 2026 | 23.60 | 24.00 | 23.20 | 23.50 | 23.50 | -2.08% | 7,909 |
| Aug 12, 2026 | 23.90 | 24.00 | 23.70 | 24.00 | 24.00 | -0.41% | 2,559 |
| Aug 11, 2026 | 23.30 | 24.20 | 23.30 | 24.10 | 24.10 | 0.42% | 8,338 |
| Aug 10, 2026 | 24.00 | 24.40 | 23.70 | 24.00 | 24.00 | 2.13% | 5,437 |
| Aug 7, 2026 | 23.80 | 24.30 | 23.50 | 23.50 | 23.50 | -3.69% | 4,914 |
| Aug 6, 2026 | 23.30 | 24.40 | 23.30 | 24.40 | 24.40 | 4.72% | 5,619 |
| Aug 5, 2026 | 23.40 | 23.90 | 23.30 | 23.30 | 23.30 | -0.85% | 11,456 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 4,195 |
| Aug 3, 2026 | 22.70 | 23.40 | 22.70 | 23.20 | 23.20 | 1.31% | 3,454 |
| Jul 31, 2026 | 22.70 | 23.30 | 22.70 | 22.90 | 22.90 | -1.29% | 2,053 |
| Jul 30, 2026 | 23.30 | 23.50 | 22.80 | 23.20 | 23.20 | -1.69% | 2,034 |
| Jul 29, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | 0.85% | 4,012 |
| Jul 28, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 4.00% | 10,938 |
| Jul 27, 2026 | 22.30 | 22.80 | 22.10 | 22.50 | 22.50 | 0.90% | 3,679 |
| Jul 24, 2026 | 22.10 | 22.70 | 21.80 | 22.30 | 22.30 | -0.89% | 9,218 |
| Jul 23, 2026 | 23.40 | 23.40 | 22.30 | 22.50 | 22.50 | -1.75% | 9,389 |
| Jul 22, 2026 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | 0.88% | 4,304 |
| Jul 21, 2026 | 22.90 | 23.00 | 22.10 | 22.70 | 22.70 | -0.87% | 4,783 |
| Jul 20, 2026 | 23.20 | 23.20 | 22.10 | 22.90 | 22.90 | -1.29% | 4,329 |
| Jul 17, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | - | 4,330 |
| Jul 16, 2026 | 23.30 | 23.50 | 22.80 | 23.20 | 23.20 | -3.33% | 7,170 |
| Jul 15, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 4.35% | 837 |
| Jul 14, 2026 | 23.10 | 23.30 | 23.00 | 23.00 | 23.00 | -0.86% | 9,417 |
| Jul 13, 2026 | 24.20 | 24.20 | 22.70 | 23.20 | 23.20 | - | 4,172 |
| Jul 10, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | 4,741 |
| Jul 9, 2026 | 24.10 | 24.40 | 23.60 | 23.60 | 23.60 | -2.88% | 503 |
| Jul 8, 2026 | 24.80 | 24.80 | 24.00 | 24.30 | 24.30 | -2.02% | 6,635 |
| Jul 7, 2026 | 24.90 | 25.00 | 24.60 | 24.80 | 24.80 | 2.48% | 11,002 |
| Jul 6, 2026 | 23.20 | 24.80 | 23.20 | 24.20 | 24.20 | -1.22% | 4,442 |
| Jul 3, 2026 | 23.70 | 24.50 | 23.20 | 24.50 | 24.50 | 3.81% | 6,549 |
| Jul 2, 2026 | 23.60 | 23.80 | 23.00 | 23.60 | 23.60 | 0.43% | 3,234 |
| Jul 1, 2026 | 23.20 | 23.50 | 22.70 | 23.50 | 23.50 | 1.73% | 10,517 |
| Jun 30, 2026 | 23.10 | 23.10 | 22.70 | 23.10 | 23.10 | - | 948 |
| Jun 29, 2026 | 22.60 | 23.10 | 22.40 | 23.10 | 23.10 | - | 10,182 |
| Jun 26, 2026 | 23.20 | 23.20 | 22.60 | 23.10 | 23.10 | - | 3,950 |