Skip to main content
Unlimited Travel Group UTG AB (publ) (STO:UTG)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.55
+0.10 (0.51%)
Apr 29, 2026, 10:42 AM CET

STO:UTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8519.9519.4519.4519.45-1.02%8,439
Apr 27, 202620.8020.9019.5019.6519.65-5.07%13,449
Apr 24, 202621.3021.3020.4020.7020.70-1.43%1,877
Apr 23, 202621.0021.2020.6021.0021.00-1.41%10,684
Apr 22, 202622.2022.2020.8021.3021.30-4.05%28,687
Apr 21, 202621.2022.3021.1022.2022.202.30%21,874
Apr 20, 202620.8022.1020.8021.7021.70-31,304
Apr 17, 202621.0021.9020.5021.7021.703.33%16,187
Apr 16, 202620.9021.0020.5021.0021.002.44%14,279
Apr 15, 202619.9520.5019.8020.5020.504.33%14,641
Apr 14, 202619.9520.0019.6519.6519.65-1.01%4,975
Apr 13, 202620.2020.2019.1519.8519.85-1.73%12,856
Apr 10, 202619.8520.2019.4520.2020.204.66%26,378
Apr 9, 202619.8519.9018.5519.3019.30-3.50%11,236
Apr 8, 202619.6020.0019.2020.0020.006.10%57,481
Apr 7, 202618.4519.8518.3518.8518.85-1.05%27,194
Apr 2, 202619.6020.2018.4019.0519.05-4.75%15,873
Apr 1, 202618.9020.0018.8020.0020.005.26%36,266
Mar 31, 202616.8519.4516.7019.0019.0013.77%101,464
Mar 30, 202616.5516.7516.5016.7016.70-0.89%7,655
Mar 27, 202616.9017.2516.7016.8516.850.30%17,270
Mar 26, 202617.1017.1016.8016.8016.80-1.75%4,057
Mar 25, 202616.0517.1516.0517.1017.107.55%42,406
Mar 24, 202616.2516.5015.8515.9015.90-4.50%15,347
Mar 23, 202616.5516.6515.4016.6516.65-1.77%62,118
Mar 20, 202615.8017.4015.8016.9516.955.94%44,152
Mar 19, 202617.2517.2515.9016.0016.00-6.71%58,721
Mar 18, 202616.9517.2516.3017.1517.150.88%55,750
Mar 17, 202617.4017.4016.8017.0017.00-2.30%33,652
Mar 16, 202617.9017.9016.7017.4017.40-1.42%75,478
Mar 13, 202617.3518.4517.3517.6517.65-3.02%30,751
Mar 12, 202618.9019.2017.8018.2018.20-2.93%17,182
Mar 11, 202618.8519.4018.7018.7518.75-0.53%29,239
Mar 10, 202618.0518.8518.0518.8518.855.90%61,968
Mar 9, 202618.6518.6517.5517.8017.80-5.07%46,168
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