Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 24.20
-0.30 (-1.22%)
Jul 6, 2026, 10:03 AM CET
STO:UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 23.10 | 23.10 | 22.60 | 23.10 | 23.10 | 2.21% | 46,549 |
| Jun 24, 2026 | 22.50 | 23.00 | 22.50 | 22.60 | 22.60 | 1.80% | 3,927 |
| Jun 23, 2026 | 22.40 | 23.00 | 22.10 | 22.20 | 22.20 | -3.06% | 5,799 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 2.23% | 543 |
| Jun 18, 2026 | 22.60 | 23.20 | 22.20 | 22.40 | 22.40 | -0.88% | 4,972 |
| Jun 17, 2026 | 22.80 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 12,691 |
| Jun 16, 2026 | 23.20 | 23.30 | 22.90 | 23.20 | 23.20 | 1.75% | 3,225 |
| Jun 15, 2026 | 22.90 | 23.10 | 22.40 | 22.80 | 22.80 | 1.33% | 24,203 |
| Jun 12, 2026 | 22.70 | 22.80 | 22.30 | 22.50 | 22.50 | 1.35% | 10,685 |
| Jun 11, 2026 | 22.30 | 22.70 | 22.20 | 22.20 | 22.20 | -1.33% | 6,056 |
| Jun 10, 2026 | 22.60 | 22.60 | 22.20 | 22.50 | 22.50 | -0.44% | 2,441 |
| Jun 9, 2026 | 22.30 | 22.80 | 22.20 | 22.60 | 22.60 | 3.67% | 20,729 |
| Jun 8, 2026 | 22.10 | 22.30 | 21.70 | 21.80 | 21.80 | -2.68% | 8,743 |
| Jun 5, 2026 | 22.00 | 23.00 | 22.00 | 22.40 | 22.40 | -0.44% | 2,400 |
| Jun 4, 2026 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 9,258 |
| Jun 3, 2026 | 22.50 | 22.90 | 22.30 | 22.50 | 22.50 | 2.27% | 13,406 |
| Jun 2, 2026 | 21.60 | 22.40 | 21.30 | 22.00 | 22.00 | 3.29% | 33,283 |
| Jun 1, 2026 | 21.50 | 21.90 | 21.00 | 21.30 | 21.30 | -2.74% | 15,868 |
| May 29, 2026 | 22.20 | 22.20 | 21.40 | 21.90 | 21.90 | -0.45% | 15,916 |
| May 28, 2026 | 21.80 | 22.50 | 21.50 | 22.00 | 22.00 | - | 20,742 |
| May 27, 2026 | 22.00 | 22.10 | 21.70 | 22.00 | 22.00 | - | 8,549 |
| May 26, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.35% | 1,560 |
| May 25, 2026 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | 0.45% | 8,612 |
| May 22, 2026 | 21.60 | 22.60 | 21.30 | 22.20 | 22.20 | 1.37% | 17,272 |
| May 21, 2026 | 21.70 | 22.00 | 21.50 | 21.90 | 21.90 | 1.39% | 24,438 |
| May 20, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -0.46% | 12,394 |
| May 19, 2026 | 21.90 | 22.30 | 21.70 | 21.70 | 21.70 | -0.46% | 24,600 |
| May 18, 2026 | 22.20 | 22.20 | 21.20 | 21.80 | 21.80 | -2.24% | 27,271 |
| May 15, 2026 | 22.10 | 22.40 | 22.00 | 22.30 | 22.30 | 1.83% | 24,836 |
| May 13, 2026 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | -1.35% | 4,164 |
| May 12, 2026 | 23.00 | 23.10 | 21.60 | 22.20 | 22.20 | -2.63% | 30,474 |
| May 11, 2026 | 23.00 | 23.00 | 22.00 | 22.80 | 22.80 | -0.44% | 48,096 |
| May 8, 2026 | 21.90 | 23.00 | 21.80 | 22.90 | 22.90 | 6.51% | 71,293 |
| May 7, 2026 | 20.90 | 21.60 | 20.70 | 21.50 | 21.50 | 3.86% | 85,339 |
| May 6, 2026 | 20.30 | 21.00 | 20.30 | 20.70 | 20.70 | 0.98% | 100,234 |
| May 5, 2026 | 20.70 | 20.70 | 20.30 | 20.50 | 20.50 | 0.99% | 21,855 |
| May 4, 2026 | 18.85 | 20.80 | 18.80 | 20.30 | 20.30 | 7.69% | 55,839 |
| Apr 30, 2026 | 19.05 | 19.05 | 18.20 | 18.85 | 18.85 | -1.31% | 20,853 |
| Apr 29, 2026 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -1.80% | 2,876 |
| Apr 28, 2026 | 19.85 | 19.95 | 19.45 | 19.45 | 19.45 | -1.02% | 8,439 |
| Apr 27, 2026 | 20.80 | 20.90 | 19.50 | 19.65 | 19.65 | -5.07% | 13,449 |
| Apr 24, 2026 | 21.30 | 21.30 | 20.40 | 20.70 | 20.70 | -1.43% | 1,877 |
| Apr 23, 2026 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | -1.41% | 10,684 |
| Apr 22, 2026 | 22.20 | 22.20 | 20.80 | 21.30 | 21.30 | -4.05% | 28,687 |