Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 19.50
+0.25 (1.30%)
Nov 3, 2026, 5:25 PM CET
STO:UTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18.60 | 19.50 | 18.55 | 19.50 | 19.50 | 1.30% | 18,616 |
| Nov 2, 2026 | 19.15 | 19.60 | 18.70 | 19.25 | 19.25 | -1.28% | 6,786 |
| Oct 30, 2026 | 19.95 | 19.95 | 19.20 | 19.50 | 19.50 | 0.52% | 1,180 |
| Oct 29, 2026 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | -1.77% | 6,562 |
| Oct 28, 2026 | 19.60 | 20.00 | 19.50 | 19.75 | 19.75 | 0.51% | 6,096 |
| Oct 27, 2026 | 19.75 | 19.80 | 19.65 | 19.65 | 19.65 | 1.03% | 6,349 |
| Oct 26, 2026 | 19.10 | 19.55 | 18.55 | 19.45 | 19.45 | 0.78% | 11,841 |
| Oct 23, 2026 | 19.55 | 19.55 | 19.00 | 19.30 | 19.30 | -1.03% | 9,003 |
| Oct 22, 2026 | 20.10 | 20.10 | 19.45 | 19.50 | 19.50 | -2.01% | 8,963 |
| Oct 21, 2026 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | 0.51% | 2,804 |
| Oct 20, 2026 | 19.80 | 20.40 | 19.45 | 19.80 | 19.80 | -1.49% | 6,819 |
| Oct 19, 2026 | 19.80 | 20.20 | 19.70 | 20.10 | 20.10 | - | 17,773 |
| Oct 16, 2026 | 20.60 | 20.60 | 19.55 | 20.10 | 20.10 | -2.43% | 16,744 |
| Oct 15, 2026 | 19.70 | 20.60 | 19.35 | 20.60 | 20.60 | 1.48% | 14,795 |
| Oct 14, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 1.00% | 16,693 |
| Oct 13, 2026 | 20.10 | 20.30 | 19.85 | 20.10 | 20.10 | -0.50% | 24,114 |
| Oct 12, 2026 | 20.90 | 20.90 | 19.95 | 20.20 | 20.20 | -3.81% | 21,744 |
| Oct 9, 2026 | 20.30 | 21.00 | 19.65 | 21.00 | 21.00 | 6.33% | 3,452 |
| Oct 8, 2026 | 19.50 | 20.10 | 19.40 | 19.75 | 19.75 | -0.75% | 15,664 |
| Oct 7, 2026 | 19.75 | 19.90 | 19.50 | 19.90 | 19.90 | 0.76% | 2,459 |
| Oct 6, 2026 | 19.75 | 20.00 | 19.70 | 19.75 | 19.75 | -1.25% | 8,537 |
| Oct 5, 2026 | 20.00 | 20.80 | 20.00 | 20.00 | 20.00 | - | 1,982 |
| Oct 2, 2026 | 20.30 | 20.30 | 19.25 | 20.00 | 20.00 | -0.50% | 22,330 |
| Oct 1, 2026 | 20.00 | 20.40 | 19.55 | 20.10 | 20.10 | 0.75% | 15,806 |
| Sep 30, 2026 | 20.10 | 20.50 | 19.90 | 19.95 | 19.95 | -2.68% | 15,179 |
| Sep 29, 2026 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -1.91% | 2,516 |
| Sep 28, 2026 | 21.40 | 21.40 | 20.60 | 20.90 | 20.90 | -1.42% | 15,146 |
| Sep 25, 2026 | 20.30 | 21.20 | 20.30 | 21.20 | 21.20 | 4.95% | 12,165 |
| Sep 24, 2026 | 19.90 | 20.50 | 19.85 | 20.20 | 20.20 | - | 14,517 |
| Sep 23, 2026 | 19.95 | 20.40 | 19.90 | 20.20 | 20.20 | - | 13,396 |
| Sep 22, 2026 | 20.20 | 21.00 | 19.80 | 20.20 | 20.20 | -1.94% | 16,360 |
| Sep 21, 2026 | 20.40 | 20.90 | 20.10 | 20.60 | 20.60 | -2.37% | 22,711 |
| Sep 18, 2026 | 21.30 | 21.30 | 20.10 | 21.10 | 21.10 | 1.44% | 79,859 |
| Sep 17, 2026 | 20.80 | 21.10 | 20.10 | 20.80 | 20.80 | -1.89% | 23,936 |
| Sep 16, 2026 | 21.10 | 21.50 | 20.80 | 21.20 | 21.20 | 0.47% | 21,155 |
| Sep 15, 2026 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -2.31% | 13,688 |
| Sep 14, 2026 | 21.50 | 21.70 | 21.30 | 21.60 | 21.60 | -0.92% | 14,674 |
| Sep 11, 2026 | 21.70 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 2,176 |
| Sep 10, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -0.91% | 5,198 |
| Sep 9, 2026 | 21.80 | 22.10 | 21.60 | 21.90 | 21.90 | -1.35% | 26,209 |
| Sep 8, 2026 | 21.60 | 22.20 | 21.50 | 22.20 | 22.20 | 1.83% | 26,338 |
| Sep 7, 2026 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | -2.68% | 27,254 |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | 7,983 |
| 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 |