Unlimited Travel Group UTG publ AB (UTG1)

UTG1
🏛️ スウェーデン →
23.20
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.68 8.24 7.68 8.00 0.0M
2023-12-28 8.00 8.18 7.80 8.04 0.0M
2023-12-27 8.32 8.32 7.66 8.00 0.0M
2023-12-22 8.34 8.34 7.92 8.06 0.0M
2023-12-21 8.00 8.36 8.00 8.36 0.0M
2023-12-20 8.02 8.40 8.00 8.36 0.0M
2023-12-19 8.38 8.38 8.12 8.36 0.0M
2023-12-18 8.44 8.44 7.82 8.40 0.0M
2023-12-15 8.28 8.28 8.28 8.28 0.0M
2023-12-14 8.12 8.14 7.46 8.12 0.0M
2023-12-13 8.14 8.16 8.14 8.16 0.0M
2023-12-12 7.92 8.46 7.92 8.20 0.0M
2023-12-11 8.36 8.46 8.02 8.28 0.0M
2023-12-08 8.02 8.32 8.02 8.32 0.0M
2023-12-07 8.06 8.34 7.92 8.34 0.0M
2023-12-06 8.00 8.08 7.90 8.08 0.0M
2023-12-05 8.50 8.50 7.84 8.00 0.0M
2023-12-04 8.38 8.40 8.38 8.40 0.0M
2023-12-01 8.50 8.50 7.44 8.40 0.0M
2023-11-30 8.24 8.24 8.00 8.00 0.0M
2023-11-29 8.34 8.34 7.52 8.08 0.0M
2023-11-28 8.10 8.12 8.10 8.12 0.0M
2023-11-27 8.58 8.58 8.34 8.34 0.0M
2023-11-24 8.44 8.44 7.58 8.12 0.0M
2023-11-23 8.32 8.40 7.90 8.28 0.0M
2023-11-22 8.46 8.46 7.50 8.42 0.0M
2023-11-21 7.58 8.48 7.58 8.48 0.0M
2023-11-20 8.28 8.30 8.00 8.28 0.0M
2023-11-17 7.98 8.88 7.70 8.10 0.0M
2023-11-16 7.38 8.66 7.38 7.98 0.0M
2023-11-15 7.96 7.96 7.86 7.86 0.0M
2023-11-14 7.12 7.94 7.12 7.84 0.0M
2023-11-13 7.48 7.58 7.12 7.12 0.0M
2023-11-10 7.36 7.38 7.36 7.38 0.0M
2023-11-09 7.54 7.56 7.20 7.40 0.0M
2023-11-08 7.58 7.58 7.58 7.58 0.0M
2023-11-07 7.50 7.60 7.50 7.60 0.0M
2023-11-06 7.54 7.54 7.54 7.54 0.0M
2023-11-03 7.52 7.52 7.52 7.52 0.0M
2023-11-02 7.54 7.54 7.16 7.16 0.0M
2023-11-01 7.62 7.62 7.16 7.36 0.0M
2023-10-31 7.38 7.40 7.38 7.40 0.0M
2023-10-30 7.36 7.40 7.08 7.40 0.0M
2023-10-26 7.68 7.82 7.62 7.82 0.0M
2023-10-25 8.20 8.20 7.68 7.82 0.0M
2023-10-24 8.16 8.16 7.98 7.98 0.0M
2023-10-23 8.08 8.08 7.68 7.68 0.0M
2023-10-20 7.94 8.16 7.94 8.16 0.0M
2023-10-19 7.78 8.00 7.66 7.86 0.0M
2023-10-18 8.20 8.20 8.12 8.12 0.0M
2023-10-17 7.92 8.14 7.80 8.06 0.0M
2023-10-16 8.66 8.66 8.00 8.48 0.0M
2023-10-13 8.48 8.50 8.04 8.44 0.0M
2023-10-12 8.34 8.50 8.08 8.46 0.0M
2023-10-11 8.50 8.70 8.34 8.34 0.0M
2023-10-10 8.02 8.32 7.82 8.32 0.0M
2023-10-09 8.62 8.62 8.20 8.40 0.0M
2023-10-06 8.42 8.60 7.96 8.38 0.0M
2023-10-05 7.80 8.42 7.80 8.42 0.0M
2023-10-04 7.72 8.18 7.72 8.16 0.0M
2023-10-03 8.20 8.34 7.98 8.34 0.0M
2023-10-02 8.76 8.76 8.02 8.02 0.0M
2023-09-29 8.80 8.80 8.00 8.00 0.0M
2023-09-28 8.20 8.96 8.20 8.96 0.0M
2023-09-27 8.50 8.62 8.12 8.62 0.0M
2023-09-26 8.34 8.50 8.34 8.50 0.0M
2023-09-25 8.26 8.54 8.14 8.54 0.0M
2023-09-22 8.72 8.72 8.22 8.68 0.0M
2023-09-21 8.82 8.82 8.82 8.82 0.0M
2023-09-20 8.66 8.86 8.38 8.72 0.0M
2023-09-19 8.60 8.66 8.60 8.66 0.0M
2023-09-18 8.34 8.76 8.34 8.76 0.0M
2023-09-15 8.80 8.80 8.80 8.80 0.0M
2023-09-14 8.54 8.76 8.40 8.58 0.0M
2023-09-13 8.78 8.78 8.74 8.74 0.0M
2023-09-12 8.78 8.78 8.60 8.74 0.0M
2023-09-11 8.78 8.78 8.44 8.78 0.0M
2023-09-08 8.80 8.80 8.80 8.80 0.0M
2023-09-07 8.42 8.80 8.42 8.80 0.0M
2023-09-06 8.78 8.80 8.42 8.80 0.0M
2023-09-05 8.36 8.80 8.36 8.80 0.0M
2023-09-04 8.90 8.96 8.70 8.70 0.0M
2023-09-01 8.36 8.72 8.36 8.70 0.0M
2023-08-31 8.76 8.76 8.52 8.74 0.0M
2023-08-30 8.60 8.98 8.34 8.46 0.0M
2023-08-29 8.40 8.62 8.30 8.60 0.0M
2023-08-28 8.96 8.96 8.28 8.42 0.0M
2023-08-25 8.94 8.94 8.42 8.60 0.0M
2023-08-24 8.96 8.98 8.44 8.62 0.0M
2023-08-23 8.90 9.18 8.70 8.96 0.0M
2023-08-22 8.82 9.18 8.78 8.90 0.0M
2023-08-21 8.50 8.88 8.44 8.86 0.0M
2023-08-18 8.44 8.86 8.44 8.86 0.0M
2023-08-17 8.62 8.90 8.46 8.88 0.0M
2023-08-16 8.66 8.66 8.34 8.62 0.0M
2023-08-15 8.68 8.94 8.66 8.92 0.0M
2023-08-14 8.90 8.90 8.66 8.90 0.0M
2023-08-11 8.72 8.98 8.72 8.98 0.0M
2023-08-10 8.72 8.98 8.72 8.98 0.0M
2023-08-09 8.98 9.00 8.98 8.98 0.0M
2023-08-08 8.74 9.10 8.74 8.90 0.0M
2023-08-07 9.08 9.08 8.74 8.74 0.0M
2023-08-04 8.98 8.98 8.98 8.98 0.0M
2023-08-03 8.98 8.98 8.98 8.98 0.0M
2023-08-02 8.98 8.98 8.96 8.98 0.0M
2023-07-31 8.66 9.00 8.66 9.00 0.0M
2023-07-28 8.72 9.00 8.72 8.98 0.0M
2023-07-27 8.68 9.12 8.68 9.00 0.0M
2023-07-26 9.14 9.20 9.00 9.00 0.0M
2023-07-25 8.76 9.16 8.76 9.16 0.0M
2023-07-24 9.00 9.20 9.00 9.20 0.0M
2023-07-21 9.08 9.30 9.04 9.20 0.0M
2023-07-20 8.68 9.08 8.68 9.08 0.0M
2023-07-19 8.90 9.08 8.90 9.08 0.0M
2023-07-18 8.68 8.90 8.60 8.84 0.0M
2023-07-17 8.70 9.06 8.70 9.06 0.0M
2023-07-14 9.06 9.06 8.70 9.04 0.0M
2023-07-12 8.98 9.14 8.98 9.14 0.0M
2023-07-11 8.86 9.34 8.68 9.18 0.0M
2023-07-10 9.22 9.22 9.22 9.22 0.0M
2023-07-07 9.22 9.22 9.22 9.22 0.0M
2023-07-06 9.28 9.28 8.86 9.00 0.0M
2023-07-05 8.78 9.34 8.62 8.78 0.0M
2023-07-03 8.82 9.34 8.82 9.28 0.0M
2023-06-30 8.80 9.00 8.80 8.82 0.0M
2023-06-29 8.82 8.90 8.82 8.90 0.0M
2023-06-28 8.98 9.00 8.98 9.00 0.0M
2023-06-27 9.02 9.32 8.92 9.28 0.0M
2023-06-26 9.28 9.28 9.04 9.22 0.0M
2023-06-22 9.32 9.32 8.86 8.86 0.0M
2023-06-21 9.34 9.34 9.32 9.32 0.0M
2023-06-20 8.94 9.36 8.88 9.36 0.0M
2023-06-19 9.12 9.12 9.12 9.12 0.0M
2023-06-16 8.88 9.40 8.88 9.12 0.0M
2023-06-15 9.00 9.22 8.88 8.88 0.0M
2023-06-14 9.30 9.30 8.76 9.18 0.0M
2023-06-12 9.52 9.52 8.92 9.30 0.0M
2023-06-09 8.80 9.16 8.80 9.02 0.0M
2023-06-08 8.66 9.08 8.66 8.80 0.0M
2023-06-07 8.88 9.18 8.72 9.02 0.0M
2023-06-05 9.24 9.24 8.80 9.20 0.0M
2023-06-02 9.38 9.48 9.24 9.40 0.0M
2023-06-01 9.02 9.40 9.00 9.38 0.0M
2023-05-31 9.82 9.82 9.48 9.48 0.0M
2023-05-30 9.28 9.50 9.00 9.48 0.0M
2023-05-29 9.56 9.56 9.20 9.44 0.0M
2023-05-26 9.88 9.88 9.14 9.56 0.0M
2023-05-25 9.16 9.74 9.16 9.32 0.0M
2023-05-24 9.70 9.70 9.22 9.66 0.0M
2023-05-23 9.84 9.84 9.38 9.76 0.0M
2023-05-22 9.86 9.86 9.48 9.78 0.0M
2023-05-19 9.32 9.90 9.12 9.86 0.0M
2023-05-17 9.30 9.64 9.30 9.58 0.0M
2023-05-16 9.88 9.88 9.30 9.66 0.0M
2023-05-15 9.86 10.65 9.48 9.90 0.0M
2023-05-12 9.90 9.92 9.54 9.54 0.0M
2023-05-11 11.40 11.40 9.70 9.96 0.0M
2023-05-10 10.85 11.45 10.60 11.45 0.0M
2023-05-09 10.80 10.80 10.55 10.80 0.0M
2023-05-08 10.35 10.80 10.25 10.80 0.0M
2023-05-05 10.30 10.35 10.25 10.35 0.0M
2023-05-04 10.10 10.40 10.10 10.30 0.0M
2023-05-03 10.45 10.50 10.10 10.10 0.0M
2023-05-02 10.35 10.45 10.15 10.45 0.0M
2023-04-28 10.25 10.35 10.25 10.35 0.0M
2023-04-27 10.10 10.45 10.10 10.25 0.0M
2023-04-26 10.45 10.50 10.10 10.10 0.0M
2023-04-25 10.10 10.45 10.10 10.45 0.0M
2023-04-24 10.05 10.50 10.05 10.50 0.0M
2023-04-21 10.45 10.50 10.05 10.05 0.0M
2023-04-20 10.50 10.50 10.45 10.45 0.0M
2023-04-19 10.50 10.50 10.35 10.35 0.0M
2023-04-18 10.45 10.50 10.45 10.50 0.0M
2023-04-17 10.40 10.50 10.25 10.45 0.0M
2023-04-14 10.65 10.65 10.20 10.35 0.0M
2023-04-13 10.60 10.65 10.20 10.35 0.0M
2023-04-12 10.40 10.40 10.10 10.35 0.0M
2023-04-11 10.75 10.75 10.05 10.35 0.0M
2023-04-06 10.70 10.70 10.05 10.10 0.0M
2023-04-05 10.60 10.60 10.05 10.35 0.0M
2023-04-04 9.92 10.60 9.92 10.35 0.0M
2023-04-03 10.50 10.50 9.90 9.92 0.0M
2023-03-31 10.40 10.40 10.05 10.05 0.0M
2023-03-30 10.40 10.40 10.00 10.35 0.0M
2023-03-29 9.90 10.20 9.90 9.92 0.0M
2023-03-28 10.30 10.40 9.90 9.90 0.0M
2023-03-27 10.85 10.85 10.20 10.40 0.0M
2023-03-24 10.90 10.90 10.05 10.85 0.0M
2023-03-23 10.00 11.40 10.00 10.95 0.0M
2023-03-22 10.05 10.15 9.72 10.15 0.0M
2023-03-21 10.35 10.35 10.35 10.35 0.0M
2023-03-20 10.30 10.45 10.00 10.40 0.0M
2023-03-17 10.30 10.60 10.20 10.55 0.0M
2023-03-16 10.50 10.50 10.20 10.35 0.0M
2023-03-15 10.65 10.65 10.25 10.25 0.0M
2023-03-14 10.30 10.70 10.20 10.65 0.0M
2023-03-13 11.45 11.45 10.30 10.35 0.0M
2023-03-10 10.55 11.15 10.30 11.15 0.0M
2023-03-09 11.00 11.25 10.60 10.95 0.0M
2023-03-08 10.60 11.35 10.60 11.00 0.0M
2023-03-07 11.20 11.20 10.60 10.90 0.0M
2023-03-06 11.35 11.65 10.80 10.85 0.0M
2023-03-03 11.95 11.95 11.10 11.40 0.0M
2023-03-02 11.80 12.00 11.40 11.80 0.0M
2023-03-01 11.25 11.80 11.25 11.80 0.0M
2023-02-28 11.00 11.50 10.50 11.25 0.0M
2023-02-27 10.50 11.95 10.50 11.00 0.0M
2023-02-24 10.55 11.00 10.50 10.95 0.1M
2023-02-23 11.45 11.45 10.50 10.85 0.0M
2023-02-22 11.40 11.40 11.00 11.00 0.0M
2023-02-21 11.60 11.60 11.15 11.50 0.0M
2023-02-20 11.70 11.90 11.20 11.50 0.0M
2023-02-17 12.05 12.40 11.10 11.70 0.2M
2023-02-16 11.65 11.85 10.65 11.15 0.0M
2023-02-15 11.45 11.95 11.25 11.65 0.0M
2023-02-14 11.00 11.80 10.80 11.50 0.0M
2023-02-13 11.75 11.95 11.00 11.25 0.0M
2023-02-10 11.25 11.50 10.90 11.45 0.0M
2023-02-09 10.70 11.25 10.60 11.25 0.0M
2023-02-08 10.90 11.30 10.65 11.00 0.0M
2023-02-07 10.60 10.85 10.25 10.85 0.0M
2023-02-06 10.85 10.85 10.30 10.45 0.0M
2023-02-03 11.00 11.00 10.60 10.60 0.0M
2023-02-02 10.40 11.20 10.10 11.20 0.0M
2023-02-01 10.50 10.50 10.05 10.05 0.0M
2023-01-31 10.50 10.50 10.25 10.30 0.0M
2023-01-30 10.35 10.70 10.10 10.50 0.0M
2023-01-27 10.05 11.00 10.05 10.35 0.0M
2023-01-26 10.05 10.30 9.94 10.05 0.0M
2023-01-25 10.25 10.35 10.15 10.15 0.0M
2023-01-24 10.55 10.55 10.40 10.40 0.0M
2023-01-23 10.50 11.00 10.10 10.40 0.0M
2023-01-20 10.40 10.50 10.00 10.50 0.0M
2023-01-19 11.00 11.10 10.00 10.40 0.0M
2023-01-18 9.50 11.00 9.50 10.80 0.0M
2023-01-17 10.50 10.50 10.00 10.00 0.0M
2023-01-16 10.10 10.85 10.10 10.50 0.0M
2023-01-13 9.76 10.00 9.76 10.00 0.0M
2023-01-12 9.66 9.98 9.66 9.98 0.0M
2023-01-11 10.10 10.10 9.80 10.00 0.0M
2023-01-10 10.05 10.45 9.80 10.45 0.0M
2023-01-09 10.70 10.80 10.25 10.30 0.0M
2023-01-05 10.55 10.55 10.30 10.30 0.0M
2023-01-04 10.00 10.70 9.82 10.70 0.0M
2023-01-03 9.70 10.00 9.44 10.00 0.0M
2023-01-02 9.48 9.98 9.34 9.90 0.0M