Nasdaq Stockholm · UTG · stock

Unlimited Travel Group UTG AB (publ) (UTG) stock price history

Every Nasdaq Stockholm trading session of Unlimited Travel Group UTG AB (publ) from Dec 15, 2006 to Sep 28, 2026: 4,970 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UTG data, free keyYear by year table

UTG adjusted close, 2006 to 2026

UTGUnlimited Travel Group UTG AB (publ)
SEK 20.70-13.0% over one year
2010201520202025
SEK 28.27
All time high, 2017
SEK 26.80
52 week high, SEK 15.40 low
4,970
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

UTG key facts

  • Unlimited Travel Group UTG AB (publ) (UTG) closed at SEK 20.70 on Sep 28, 2026 on Nasdaq Stockholm.
  • UTG's all time high close is SEK 28.27, set on Apr 25, 2017; its all time low close is SEK 2.72 on Mar 11, 2009.
  • UTG's 52 week range is SEK 15.40 to SEK 26.80.
  • UTG returned -13.0% over the year to Sep 28, 2026 and +182.1% over five years.
  • Over ten years UTG returned +5%, +0.5% a year compounded.
  • UTG's deepest drawdown was -84.9% from Apr 25, 2017 to Nov 2, 2020.
  • DataCedar holds 4,970 daily sessions of UTG history from Dec 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

UTG price chart, 2006 to 2026

UTG adjusted close, Dec 15, 2006 to Sep 28, 2026SEK 2.82SEK 11.01SEK 19.20SEK 27.392010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

UTG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.9%
3 months-10.4%
6 months+22.8%
Year to date-8.0%
1 year-13.0%
3 years+143.1%
5 years+182.1%
10 years+5.4%
Since Dec 15, 2006+315.4%
Compound annual growth, 19.8 years+7.5%

UTG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 28.27 on Apr 25, 2017
All time low close
SEK 2.72 on Mar 11, 2009
52 week high
SEK 26.80 on Nov 3, 2025
52 week low
SEK 15.40 on Mar 23, 2026
Deepest drawdown
-84.9% from Apr 25, 2017 to Nov 2, 2020, not yet recovered
Best single session
+55.6% on Jan 2, 2009
Worst single session
-33.8% on Mar 16, 2020
Volatility, 1 year annualised
43.6%
Sessions closing higher, 1 year
40%
Growth of 1 since 2006
4.2×
Best calendar year
2014, +117%
Worst calendar year
2020, -70%

UTG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 15, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 22.50SEK 25.00SEK 15.40SEK 20.70-8.0%4.5M186
2025SEK 13.47SEK 26.80SEK 13.28SEK 22.50+65.8%6.3M249
2024SEK 7.79SEK 14.74SEK 7.36SEK 13.57+78.4%3.5M251
2023SEK 9.01SEK 11.79SEK 6.73SEK 7.60-15.8%2.1M251
2022SEK 7.07SEK 11.50SEK 6.18SEK 9.03+31.9%3.6M253
2021SEK 5.82SEK 13.21SEK 5.69SEK 6.84+27.1%5.8M253
2020SEK 16.47SEK 17.70SEK 3.97SEK 5.39-69.6%2.9M252
2019SEK 18.73SEK 21.23SEK 8.04SEK 17.70-5.5%1.8M247
2018SEK 18.87SEK 24.35SEK 18.61SEK 18.73-0.7%1.2M252
2017SEK 21.54SEK 28.92SEK 16.38SEK 18.87-8.9%2.6M253
2016SEK 9.61SEK 21.81SEK 9.22SEK 20.72+116.7%2.8M253
2015SEK 9.12SEK 12.46SEK 8.58SEK 9.56+9.2%1.8M251
2014SEK 4.03SEK 9.81SEK 4.03SEK 8.76+117.2%2.5M249
2013SEK 3.85SEK 5.05SEK 3.65SEK 4.03+4.7%490.3K250
2012SEK 5.19SEK 5.19SEK 3.40SEK 3.85-24.0%558.2K250
2011SEK 5.04SEK 6.62SEK 4.17SEK 5.07+0.5%1M253
2010SEK 4.59SEK 6.19SEK 4.28SEK 5.04+9.7%1M253
2009SEK 3.11SEK 5.76SEK 2.61SEK 4.59+47.5%1.4M251
2008SEK 9.34SEK 11.09SEK 2.92SEK 3.11-63.6%1.3M252
2007SEK 4.83SEK 12.07SEK 4.42SEK 8.56+78.1%6.9M250
2006SEK 5.37SEK 5.41SEK 4.54SEK 4.81n/a541.6K11

UTG monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 20.70-6.3%
August 2026SEK 22.10-3.5%
July 2026SEK 22.90-0.9%
June 2026SEK 23.10+5.5%
May 2026SEK 21.90+16.2%
April 2026SEK 18.85-0.8%
March 2026SEK 19.00-9.5%
February 2026SEK 21.00+4.0%
January 2026SEK 20.20-10.2%
December 2025SEK 22.50-5.5%
November 2025SEK 23.80-8.5%
October 2025SEK 26.00+15.0%

About the UTG data

Daily bars. 4,970 sessions from Dec 15, 2006 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/UTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • UNIBAP Unibap Space Solutions AB (publ)
  • UPGRAD Upgrade Invest Nordic AB (publ)
  • UPSALE Upsales Technology AB (publ)
  • USWE Uswe Sports AB (publ)
  • VAXXA Vaxxa AB
  • VBG-B VBG Group AB (publ)
  • VEFAB VEF AB (publ)
  • VER Verve Group Media SE

Common questions

UTG share price history

Start with any symbol.

Start free