Skip to main content
Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.75
-0.85 (-4.34%)
At close: Mar 6, 2026

STO:UTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5019.5018.3018.7518.75-4.34%96,487
Mar 5, 202619.8020.2019.6019.6019.60-0.76%12,881
Mar 4, 202620.0020.1019.3519.7519.75-3.19%29,835
Mar 3, 202620.8020.8020.0020.4020.40-3.32%33,197
Mar 2, 202621.0021.2020.0021.1021.100.48%42,747
Feb 27, 202620.7021.6020.7021.0021.000.96%6,625
Feb 26, 202621.5021.5020.8020.8020.80-3.26%26,210
Feb 25, 202621.4021.7021.0021.5021.50-13,405
Feb 24, 202621.4021.9021.4021.5021.50-1.38%4,836
Feb 23, 202621.5022.5021.5021.8021.80-1.80%10,579
Feb 20, 202622.0022.9021.5022.2022.20-0.45%26,260
Feb 19, 202622.3022.4022.1022.3022.301.36%8,047
Feb 18, 202622.4022.4021.6022.0022.00-27,811
Feb 17, 202623.4023.4022.0022.0022.00-5.98%64,389
Feb 16, 202623.1023.5023.1023.4023.402.63%15,715
Feb 13, 202621.6023.4021.6022.8022.803.64%122,935
Feb 12, 202622.8022.8021.6022.0022.00-3.08%43,524
Feb 11, 202622.2022.8022.2022.7022.702.71%21,849
Feb 10, 202622.8023.0022.1022.1022.10-2.64%3,202
Feb 9, 202622.1022.7022.1022.7022.70-15,801
Feb 6, 202622.0022.8021.7022.7022.702.25%14,149
Feb 5, 202622.0022.5021.6022.2022.20-2.20%20,865
Feb 4, 202623.1023.1022.6022.7022.70-0.44%13,875
Feb 3, 202622.0023.0021.8022.8022.803.17%47,114
Feb 2, 202620.8022.8020.8022.1022.109.41%111,849
Jan 30, 202620.3020.8020.0020.2020.20-2.88%31,222
Jan 29, 202620.4020.9019.8020.8020.80-26,544
Jan 28, 202621.1021.4020.4020.8020.80-2.80%59,026
Jan 27, 202621.5021.5021.1021.4021.40-7,505
Jan 26, 202621.3021.5020.4021.4021.400.94%53,471
Jan 23, 202621.3021.6020.9021.2021.20-1.40%57,887
Jan 22, 202621.3021.9021.3021.5021.50-0.92%3,876
Jan 21, 202621.9021.9021.2021.7021.700.93%28,848
Jan 20, 202622.4022.4021.4021.5021.50-1.83%23,278
Jan 19, 202622.4022.4021.0021.9021.90-2.67%27,382
Jan 16, 202622.9023.2022.4022.5022.50-1.75%17,841
Jan 15, 202622.3022.9022.3022.9022.902.23%16,583
Jan 14, 202623.0023.0022.4022.4022.40-4.27%7,564
Jan 13, 202621.6024.0021.6023.4023.402.18%62,983
Jan 12, 202622.1023.1021.9022.9022.903.62%75,169
Jan 9, 202621.7022.1021.6022.1022.101.38%28,259
Jan 8, 202621.5021.8021.3021.8021.80-36,953
Jan 7, 202622.7022.7020.7021.8021.80-3.54%100,767
Jan 5, 202623.1023.1022.6022.6022.60-2.16%12,936
Jan 2, 202622.5023.4022.4023.1023.102.67%25,196
Dec 30, 202522.6022.8022.4022.5022.50-0.88%10,162
Dec 29, 202522.7023.0022.5022.7022.70-0.87%13,729
Dec 23, 202522.7023.0022.4022.9022.901.33%12,905
Dec 22, 202522.4022.9022.4022.6022.60-0.88%16,987
Dec 19, 202522.6022.9022.5022.8022.801.33%4,475
Dec 18, 202522.5022.5022.0022.5022.50-50,432
Dec 17, 202522.1022.5021.6022.5022.503.69%18,339
Dec 16, 202521.5022.2021.5021.7021.700.93%15,866
Dec 15, 202522.1022.1021.3021.5021.50-4.02%75,364
Dec 12, 202522.6022.6021.9022.4022.40-2.18%29,249
Dec 11, 202523.1023.2022.5022.9022.90-1.29%12,858
Dec 10, 202523.1023.2022.6023.2023.20-0.43%27,406
Dec 9, 202522.6023.3022.6023.3023.302.19%23,260
Dec 8, 202522.8022.8022.5022.8022.80-19,060
Dec 5, 202522.4023.1022.4022.8022.801.79%28,828
Dec 4, 202522.7022.7021.8022.4022.40-1.32%17,613
Dec 3, 202523.0023.0021.9022.7022.70-1.73%18,574
Dec 2, 202524.0024.1022.5023.1023.10-4.15%23,800
Dec 1, 202523.6024.1023.2024.1024.101.26%21,129
Nov 28, 202523.3024.0023.0023.8023.80-0.83%17,188
Nov 27, 202524.4024.5022.5024.0024.00-1.23%16,088
Nov 26, 202523.6024.3023.4024.3024.303.85%10,500
Nov 25, 202523.8023.8023.1023.4023.40-1.27%11,707
Nov 24, 202524.4024.5023.0023.7023.70-1.25%18,846
Nov 21, 202523.0024.5022.0024.0024.004.80%27,393
Nov 20, 202523.5023.5022.1022.9022.90-1.72%53,003
Nov 19, 202521.5023.4020.1023.3023.309.39%196,432
Nov 18, 202519.9021.4019.1021.3021.306.77%27,300
Nov 17, 202520.0020.2019.8019.9519.95-0.75%19,245
Nov 14, 202520.4020.6019.8020.1020.10-1.47%7,541
Nov 13, 202520.5020.5019.5520.4020.40-1.45%59,117
Nov 12, 202521.8022.0020.1020.7020.70-5.48%120,869
Nov 11, 202522.2022.2021.4021.9021.90-1.79%30,364
Nov 10, 202523.3023.5020.4022.3022.30-3.46%87,425
Nov 7, 202524.9024.9021.5023.1023.10-6.48%151,825
Nov 6, 202524.5026.0024.5024.7024.70-1.59%40,648
Nov 5, 202525.9026.0024.8025.1025.10-3.09%49,473
Nov 4, 202526.5026.5025.8025.9025.90-3.00%13,960
Nov 3, 202526.3026.8026.0026.7026.702.69%29,101
Oct 31, 202526.3026.5025.7026.0026.00-0.76%4,119
Oct 30, 202526.1026.4025.9026.2026.200.77%16,826
Oct 29, 202526.0026.0025.3026.0026.000.39%23,182
Oct 28, 202526.0026.4025.7025.9025.90-1.52%15,934
Oct 27, 202525.1026.6025.1026.3026.302.73%40,507
Oct 24, 202525.2025.8024.8025.6025.601.59%25,338
Oct 23, 202524.6025.3024.6025.2025.200.80%16,208
Oct 22, 202525.2025.3025.0025.0025.00-1.57%8,048
Oct 21, 202525.9025.9024.9025.4025.40-1.93%31,439
Oct 20, 202525.2026.2024.7025.9025.903.19%60,038
Oct 17, 202525.8026.1024.6025.1025.10-0.79%26,028
Oct 16, 202525.1025.5025.0025.3025.301.20%9,273
Oct 15, 202525.2025.7025.0025.0025.00-0.79%20,274
Oct 14, 202525.1025.5024.7025.2025.20-1.18%41,034
Oct 13, 202525.6025.8024.6025.5025.500.39%37,132
Oct 10, 202525.0025.5024.5025.4025.403.25%45,751