Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden · Delayed Price · Currency is SEK 20.30
+0.20 (1.00%)
Oct 14, 2026, 3:03 PM CET
STO:UTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |