Intrum AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	47.230	48.930	47.230	48.750	9.773	12,638
2024-09-04	44.400	47.280	44.400	47.280	9.478	41,508
2024-09-03	45.050	45.050	44.140	44.585	8.938	3,918
2024-09-02	45.660	45.660	44.680	45.120	9.045	15,124
2024-08-30	47.175	48.810	45.534	47.145	9.451	18,345
2024-08-29	42.260	44.000	42.260	43.520	8.724	2,642
2024-08-28	42.820	42.820	41.560	41.805	8.381	40,096
2024-08-27	42.100	43.615	42.050	43.615	8.744	17,632
2024-08-23	42.010	43.115	42.010	43.115	8.643	4,560
2024-08-22	41.380	42.200	41.380	41.870	8.394	485
2024-08-21	40.150	42.300	40.150	41.095	8.238	43,292
2024-08-20	40.700	40.850	39.720	40.225	8.064	6,424
2024-08-19	40.610	40.610	39.500	40.280	8.075	6,010
2024-08-16	45.990	45.990	41.270	41.270	8.273	15,374
2024-08-15	39.600	45.350	39.600	45.350	9.091	1,864
2024-08-14	38.570	38.770	38.030	38.355	7.689	8,001
2024-08-13	39.300	39.300	37.950	38.350	7.688	7,476
2024-08-12	40.050	40.220	39.240	39.340	7.886	49,367
2024-08-09	40.585	40.950	39.540	39.540	7.927	58,215
2024-08-08	39.875	40.780	38.850	40.765	8.172	27,940
2024-08-07	41.300	41.300	40.030	40.590	8.137	28,052
2024-08-06	39.210	41.090	39.210	40.830	8.185	7,472
2024-08-05	39.495	39.700	37.860	38.820	7.782	4,129
2024-08-02	40.310	44.230	39.430	41.300	8.279	22,222
2024-08-01	41.495	42.990	41.000	41.350	8.289	7,326
2024-07-31	45.035	45.040	41.400	42.315	8.483	189,262
2024-07-30	47.070	47.960	43.380	44.605	8.942	23,102
2024-07-29	49.600	52.000	49.510	50.930	10.210	10,156
2024-07-26	51.750	53.000	49.100	49.595	9.942	36,554
2024-07-25	47.405	52.260	46.930	51.610	10.346	43,217
2024-07-24	45.180	48.970	44.500	48.620	9.747	8,461
2024-07-23	49.870	49.870	44.700	45.805	9.183	18,355
2024-07-22	48.510	54.480	48.510	50.200	10.064	18,301
2024-07-19	47.225	49.410	44.990	48.785	9.780	43,707
2024-07-18	38.330	47.140	37.760	43.885	8.798	39,599
2024-07-17	39.600	39.600	38.430	38.430	7.704	8,466
2024-07-16	38.865	42.000	38.390	40.660	8.151	18,824
2024-07-15	37.200	37.200	36.620	37.035	7.424	6,014
2024-07-12	34.730	39.260	34.350	38.615	7.741	14,857
2024-07-11	33.800	34.840	33.800	34.375	6.891	10,945
2024-07-10	33.150	33.150	31.050	32.550	6.525	50,430
2024-07-09	33.530	36.020	33.430	34.265	6.869	21,970
2024-07-08	33.430	33.840	32.930	33.580	6.732	11,858
2024-07-05	32.000	33.680	32.000	33.680	6.752	5,777
2024-07-04	31.210	31.730	31.150	31.500	6.315	681
2024-07-03	31.330	31.330	30.170	30.745	6.163	4,555
2024-07-02	31.135	31.750	31.100	31.410	6.297	4,327
2024-07-01	30.900	31.020	30.820	30.900	6.195	1,878
2024-06-28	30.820	30.820	30.070	30.385	6.091	3,266
2024-06-27	30.795	31.530	30.020	30.560	6.126	13,252
2024-06-26	29.250	31.150	28.880	30.800	6.174	12,245
2024-06-25	30.605	30.960	28.655	28.655	5.744	10,671
2024-06-24	33.130	33.770	32.060	32.265	6.468	20,023
2024-06-21	34.105	34.105	34.105	34.105	6.837	0
2024-06-20	26.620	34.540	26.460	34.105	6.837	27,233
2024-06-19	27.400	27.680	26.650	27.085	5.430	2,270
2024-06-18	27.690	27.690	26.910	27.220	5.457	11,371
2024-06-17	29.000	29.000	28.505	28.505	5.714	4,661
2024-06-14	30.185	30.200	29.600	29.600	5.934	1,063
2024-06-13	31.700	31.700	29.885	29.885	5.991	6,600

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-31	6.7500 SEK
2023-04-28	6.7500 SEK
2022-05-03	13.5000 SEK
2021-04-30	12.0000 SEK
2020-05-07	11.0000 SEK
2019-04-29	9.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.