Unlimited Travel Group UTG publ AB

UTG1
🏛️ 瑞典 →
23.20
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.00 7.44 7.00 7.20 0.0M
2021-12-29 7.40 7.40 6.98 7.00 0.0M
2021-12-28 7.08 7.40 6.88 7.40 0.0M
2021-12-27 7.16 7.16 6.78 6.90 0.0M
2021-12-23 7.42 7.42 6.80 7.00 0.0M
2021-12-22 7.12 7.12 6.80 6.80 0.0M
2021-12-21 6.88 7.02 6.74 6.98 0.0M
2021-12-20 7.00 7.46 6.88 6.88 0.0M
2021-12-17 6.86 7.00 6.56 7.00 0.0M
2021-12-16 7.00 7.00 6.44 6.86 0.0M
2021-12-15 6.82 7.14 6.80 6.98 0.0M
2021-12-14 7.04 7.06 6.88 7.02 0.0M
2021-12-13 7.44 7.58 7.12 7.48 0.0M
2021-12-10 7.58 7.60 7.08 7.40 0.0M
2021-12-09 7.38 7.38 7.08 7.08 0.0M
2021-12-08 7.04 7.68 7.04 7.40 0.0M
2021-12-07 6.92 7.34 6.92 7.02 0.0M
2021-12-06 6.98 7.12 6.70 6.92 0.0M
2021-12-03 6.98 6.98 6.48 6.68 0.0M
2021-12-02 7.02 7.02 6.40 6.98 0.0M
2021-12-01 6.82 7.12 6.82 7.04 0.0M
2021-11-30 6.66 7.30 6.66 6.72 0.0M
2021-11-29 6.74 7.04 6.60 6.66 0.0M
2021-11-26 7.70 7.72 6.68 6.68 0.1M
2021-11-25 7.82 7.82 7.70 7.76 0.0M
2021-11-24 7.88 7.88 7.70 7.80 0.0M
2021-11-23 8.58 8.58 7.74 7.76 0.0M
2021-11-22 9.16 9.16 8.50 8.58 0.0M
2021-11-19 9.10 9.28 8.34 9.00 0.0M
2021-11-18 8.04 8.92 8.04 8.74 0.0M
2021-11-17 8.78 8.78 8.38 8.40 0.0M
2021-11-16 8.82 8.94 8.80 8.94 0.0M
2021-11-15 9.28 9.28 8.64 8.82 0.0M
2021-11-12 9.08 9.28 8.86 9.28 0.0M
2021-11-11 9.14 9.42 8.90 9.08 0.0M
2021-11-10 9.38 9.38 9.10 9.10 0.0M
2021-11-09 9.40 9.68 9.06 9.38 0.0M
2021-11-08 9.00 9.48 8.66 9.40 0.0M
2021-11-05 9.24 9.24 9.20 9.20 0.0M
2021-11-04 8.92 9.20 8.90 9.20 0.0M
2021-11-03 9.08 9.08 9.08 9.08 0.0M
2021-11-02 9.00 9.10 8.82 9.08 0.0M
2021-11-01 9.24 9.24 8.64 9.20 0.0M
2021-10-29 8.70 9.26 8.70 9.24 0.0M
2021-10-28 9.00 9.00 8.42 8.70 0.0M
2021-10-27 8.66 9.00 8.66 9.00 0.0M
2021-10-26 9.38 9.38 8.64 8.84 0.0M
2021-10-25 9.86 9.86 8.74 9.40 0.0M
2021-10-22 9.44 9.50 8.84 9.50 0.0M
2021-10-21 9.30 9.44 9.00 9.44 0.0M
2021-10-20 9.50 9.76 9.40 9.40 0.0M
2021-10-19 9.44 10.10 9.04 9.10 0.1M
2021-10-18 9.46 9.56 9.40 9.46 0.0M
2021-10-15 8.42 9.46 8.42 9.46 0.0M
2021-10-14 9.30 9.30 8.84 9.30 0.0M
2021-10-13 9.46 9.46 9.38 9.38 0.0M
2021-10-12 9.52 9.52 9.02 9.46 0.0M
2021-10-11 9.10 9.30 9.04 9.26 0.0M
2021-10-08 9.30 9.30 8.86 9.10 0.0M
2021-10-07 9.10 9.30 9.08 9.08 0.0M
2021-10-06 9.40 9.40 8.84 8.96 0.0M
2021-10-05 9.44 9.44 8.98 9.30 0.1M
2021-10-04 8.28 9.36 8.28 9.00 0.1M
2021-10-01 8.26 8.26 7.86 8.22 0.0M
2021-09-30 8.14 8.20 8.00 8.18 0.0M
2021-09-29 8.00 8.04 7.78 7.80 0.0M
2021-09-28 8.00 8.30 7.54 7.72 0.1M
2021-09-27 7.50 7.86 7.50 7.68 0.0M
2021-09-24 7.02 7.38 7.02 7.38 0.0M
2021-09-23 7.02 7.38 6.92 7.00 0.0M
2021-09-22 7.06 7.36 7.02 7.08 0.0M
2021-09-21 7.32 7.32 7.10 7.10 0.0M
2021-09-20 7.70 7.76 6.96 7.40 0.0M
2021-09-17 7.28 7.48 7.16 7.48 0.0M
2021-09-16 7.28 7.28 6.80 6.98 0.0M
2021-09-15 7.48 7.48 6.82 6.92 0.0M
2021-09-14 7.20 7.30 7.08 7.30 0.0M
2021-09-13 7.48 7.50 7.00 7.20 0.0M
2021-09-10 7.40 7.46 6.68 7.30 0.0M
2021-09-09 7.32 7.70 7.14 7.38 0.0M
2021-09-08 7.44 7.64 7.30 7.50 0.0M
2021-09-07 6.72 7.64 6.52 7.30 0.1M
2021-09-06 6.70 7.08 6.50 7.04 0.0M
2021-09-03 6.54 6.94 6.36 6.60 0.0M
2021-09-02 6.76 6.76 6.48 6.54 0.0M
2021-09-01 6.74 6.88 6.42 6.74 0.0M
2021-08-31 7.08 7.18 6.84 6.86 0.0M
2021-08-30 7.04 7.04 6.74 7.02 0.0M
2021-08-27 8.10 8.10 6.78 7.04 0.1M
2021-08-26 8.10 8.10 8.04 8.08 0.0M
2021-08-25 8.06 8.18 7.74 8.08 0.0M
2021-08-24 7.62 8.08 7.62 8.06 0.0M
2021-08-23 7.84 7.92 7.48 7.70 0.0M
2021-08-20 7.74 8.00 7.62 7.84 0.0M
2021-08-19 8.00 8.08 7.66 7.74 0.0M
2021-08-18 8.16 8.16 7.66 8.16 0.0M
2021-08-17 7.82 8.48 7.68 8.20 0.0M
2021-08-16 8.00 8.20 7.80 8.20 0.0M
2021-08-13 8.02 8.20 7.90 8.20 0.0M
2021-08-12 8.00 8.28 8.00 8.02 0.0M
2021-08-11 8.16 8.20 7.90 8.00 0.0M
2021-08-10 8.24 8.28 8.20 8.28 0.0M
2021-08-09 8.44 8.44 8.18 8.24 0.0M
2021-08-06 8.74 8.74 8.20 8.44 0.0M
2021-08-05 8.98 8.98 8.20 8.20 0.0M
2021-08-04 8.20 8.48 8.20 8.22 0.0M
2021-08-03 8.26 8.30 8.12 8.20 0.0M
2021-08-02 8.46 8.46 8.06 8.44 0.0M
2021-07-30 8.46 8.48 8.32 8.46 0.0M
2021-07-29 8.52 8.52 8.48 8.48 0.0M
2021-07-28 8.52 8.80 8.42 8.50 0.0M
2021-07-27 8.58 8.82 8.50 8.52 0.0M
2021-07-26 8.88 8.88 8.28 8.42 0.0M
2021-07-23 8.98 8.98 8.62 8.84 0.0M
2021-07-22 8.62 8.86 8.60 8.84 0.0M
2021-07-21 8.50 8.70 8.38 8.70 0.0M
2021-07-20 8.90 9.02 8.62 8.70 0.0M
2021-07-19 8.88 9.04 8.58 9.04 0.0M
2021-07-16 9.00 9.00 8.48 9.00 0.0M
2021-07-15 9.42 9.42 8.90 9.16 0.0M
2021-07-14 8.54 9.42 8.54 9.42 0.0M
2021-07-13 8.82 9.06 8.52 8.56 0.0M
2021-07-12 8.72 9.40 8.72 8.82 0.0M
2021-07-09 8.70 8.90 8.70 8.70 0.0M
2021-07-08 9.14 9.14 8.70 8.70 0.0M
2021-07-07 9.44 9.44 8.52 9.14 0.0M
2021-07-06 8.90 9.48 8.52 8.90 0.0M
2021-07-05 8.76 9.58 8.72 8.94 0.0M
2021-07-02 8.84 9.44 8.74 9.12 0.0M
2021-07-01 8.80 9.24 8.54 8.64 0.0M
2021-06-30 9.16 9.16 8.80 8.80 0.0M
2021-06-29 9.20 9.78 9.06 9.16 0.0M
2021-06-28 9.48 9.48 8.20 8.90 0.1M
2021-06-24 8.74 9.30 8.60 8.60 0.0M
2021-06-23 9.16 9.16 8.26 8.78 0.0M
2021-06-22 9.30 9.50 8.84 9.16 0.0M
2021-06-21 9.20 10.15 9.00 9.14 0.0M
2021-06-18 8.70 9.32 8.70 9.24 0.0M
2021-06-17 8.78 8.80 8.54 8.78 0.0M
2021-06-16 8.80 8.80 8.34 8.78 0.0M
2021-06-15 9.30 9.32 8.88 8.88 0.0M
2021-06-14 9.60 9.86 9.18 9.30 0.0M
2021-06-11 9.90 9.90 9.28 9.60 0.0M
2021-06-10 10.10 10.40 9.80 9.90 0.0M
2021-06-09 10.00 10.10 9.94 10.10 0.0M
2021-06-08 9.96 10.20 9.72 9.96 0.0M
2021-06-07 10.10 10.10 9.98 10.05 0.0M
2021-06-04 10.10 10.10 10.00 10.00 0.0M
2021-06-03 10.10 10.10 9.92 10.10 0.0M
2021-06-02 9.50 10.20 9.50 10.10 0.0M
2021-06-01 9.50 9.96 9.30 9.50 0.0M
2021-05-31 10.40 10.40 9.40 9.50 0.0M
2021-05-28 10.25 10.30 9.80 10.25 0.0M
2021-05-27 9.98 10.35 9.96 9.96 0.0M
2021-05-26 10.40 10.40 9.72 9.88 0.0M
2021-05-25 9.36 10.45 9.36 9.64 0.0M
2021-05-24 8.98 9.36 8.82 9.36 0.1M
2021-05-21 8.10 8.92 8.10 8.58 0.0M
2021-05-20 7.88 8.30 7.64 8.28 0.0M
2021-05-19 8.22 8.22 7.72 7.88 0.0M
2021-05-18 8.36 8.36 7.96 8.22 0.0M
2021-05-17 8.72 8.78 7.92 8.36 0.1M
2021-05-14 9.02 9.12 8.52 8.72 0.0M
2021-05-12 9.56 9.56 8.72 9.00 0.0M
2021-05-11 9.92 9.92 9.60 9.60 0.0M
2021-05-10 10.00 10.00 9.62 9.94 0.0M
2021-05-07 9.54 10.00 9.52 9.98 0.0M
2021-05-06 10.10 10.10 9.50 9.50 0.0M
2021-05-05 10.20 10.30 9.88 10.10 0.0M
2021-05-04 10.25 10.50 10.00 10.10 0.1M
2021-05-03 10.20 10.50 10.00 10.00 0.0M
2021-04-30 10.40 10.40 10.15 10.20 0.0M
2021-04-29 10.25 10.40 9.96 10.40 0.0M
2021-04-28 9.86 10.55 9.84 10.00 0.0M
2021-04-27 9.76 9.94 9.68 9.80 0.0M
2021-04-26 9.64 9.90 9.50 9.78 0.0M
2021-04-23 10.10 10.10 9.64 9.64 0.0M
2021-04-22 9.98 10.00 9.84 9.84 0.0M
2021-04-21 9.84 9.90 9.80 9.90 0.0M
2021-04-20 9.84 10.10 9.84 9.90 0.0M
2021-04-19 10.35 10.35 9.54 9.86 0.0M
2021-04-16 10.05 10.30 10.05 10.25 0.0M
2021-04-15 10.45 10.45 10.00 10.00 0.0M
2021-04-14 11.05 11.05 10.00 10.45 0.0M
2021-04-13 10.60 10.80 10.40 10.80 0.0M
2021-04-12 10.70 11.00 10.35 10.60 0.0M
2021-04-09 10.85 10.85 10.40 10.70 0.0M
2021-04-08 10.95 10.95 10.60 10.85 0.0M
2021-04-07 11.25 11.25 10.25 10.65 0.0M
2021-04-06 11.05 12.10 10.90 11.30 0.0M
2021-04-01 10.65 11.50 10.65 11.05 0.0M
2021-03-31 10.40 11.00 10.30 10.60 0.0M
2021-03-30 10.20 10.80 10.10 10.40 0.0M
2021-03-29 10.60 10.90 10.20 10.20 0.0M
2021-03-26 11.00 11.00 10.20 10.50 0.0M
2021-03-25 10.70 10.80 10.10 10.80 0.0M
2021-03-24 10.70 11.40 10.50 10.70 0.0M
2021-03-23 11.00 13.90 10.60 10.60 0.1M
2021-03-22 10.70 11.30 10.50 10.50 0.0M
2021-03-19 10.90 10.90 10.10 10.60 0.0M
2021-03-18 10.50 11.00 10.10 10.60 0.1M
2021-03-17 10.50 10.50 9.50 10.00 0.0M
2021-03-16 10.30 10.40 10.00 10.30 0.0M
2021-03-15 10.10 10.40 9.80 10.30 0.0M
2021-03-12 10.30 10.40 9.60 10.00 0.0M
2021-03-11 10.50 10.50 9.80 10.20 0.0M
2021-03-10 10.60 11.40 9.35 10.40 0.1M
2021-03-09 10.00 10.50 10.00 10.50 0.0M
2021-03-08 9.55 10.00 9.05 10.00 0.0M
2021-03-05 9.85 9.85 9.00 9.00 0.0M
2021-03-04 9.40 9.45 8.90 9.25 0.0M
2021-03-03 9.10 9.60 9.10 9.35 0.0M
2021-03-02 9.20 9.55 8.85 9.10 0.0M
2021-03-01 8.95 9.65 8.90 8.95 0.0M
2021-02-26 9.25 9.55 8.85 8.90 0.0M
2021-02-25 8.20 9.35 8.05 9.30 0.0M
2021-02-24 9.15 9.35 8.00 8.60 0.1M
2021-02-23 9.10 9.20 8.20 9.15 0.0M
2021-02-22 9.20 9.20 8.35 9.10 0.0M
2021-02-19 9.00 9.50 8.75 9.20 0.0M
2021-02-18 9.00 9.00 8.75 9.00 0.0M
2021-02-17 9.45 9.45 8.80 9.00 0.0M
2021-02-16 9.30 9.70 9.10 9.45 0.0M
2021-02-15 9.45 9.95 9.40 9.70 0.0M
2021-02-12 9.70 10.30 9.45 9.45 0.0M
2021-02-11 10.00 10.90 9.40 9.70 0.0M
2021-02-10 9.55 10.20 9.55 9.60 0.0M
2021-02-09 10.00 10.90 10.00 10.00 0.0M
2021-02-08 10.90 11.00 9.65 10.00 0.0M
2021-02-05 10.10 10.90 9.85 10.80 0.0M
2021-02-04 9.45 10.20 9.45 10.10 0.0M
2021-02-03 9.50 10.30 9.00 9.40 0.0M
2021-02-02 11.20 11.40 8.20 9.50 0.1M
2021-02-01 12.00 12.60 10.60 11.10 0.0M
2021-01-29 12.60 13.40 11.70 12.00 0.0M
2021-01-28 10.90 12.90 10.00 12.60 0.1M
2021-01-27 9.78 10.70 9.35 10.20 0.0M
2021-01-26 10.06 10.06 8.85 9.78 0.0M
2021-01-25 10.63 10.70 9.70 10.06 0.1M
2021-01-22 9.99 10.77 9.56 10.06 0.0M
2021-01-21 8.93 10.06 8.93 9.99 0.0M
2021-01-20 8.78 9.07 8.71 8.93 0.0M
2021-01-19 8.50 9.14 8.43 8.71 0.1M
2021-01-18 8.85 8.85 8.22 8.43 0.1M
2021-01-15 8.78 8.85 8.22 8.57 0.1M
2021-01-14 9.35 9.49 8.08 8.85 0.1M
2021-01-13 11.26 12.25 9.21 9.49 0.1M
2021-01-12 9.14 10.77 8.93 10.77 0.1M
2021-01-11 8.15 9.14 7.79 8.78 0.2M
2021-01-08 6.73 7.05 6.62 6.98 0.1M
2021-01-07 6.55 6.73 6.45 6.73 0.1M
2021-01-05 6.73 6.73 6.38 6.38 0.0M
2021-01-04 6.13 7.01 5.99 6.73 0.1M