Intrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 31.470 | 31.470 | 30.960 | 31.460 | 6.307 | 1,100 |
| 2024-06-11 | 31.105 | 31.850 | 30.900 | 31.260 | 6.267 | 6,236 |
| 2024-06-10 | 30.630 | 31.470 | 30.120 | 30.610 | 6.136 | 1,724 |
| 2024-06-07 | 31.405 | 32.270 | 30.130 | 31.330 | 6.281 | 6,361 |
| 2024-06-06 | 31.155 | 31.155 | 31.155 | 31.155 | 6.246 | 0 |
| 2024-06-05 | 32.230 | 32.690 | 31.155 | 31.155 | 6.246 | 3,599 |
| 2024-06-04 | 33.290 | 33.290 | 32.350 | 32.590 | 6.533 | 8,642 |
| 2024-06-03 | 34.850 | 34.850 | 33.100 | 33.385 | 6.693 | 7,928 |
| 2024-05-31 | 35.280 | 35.800 | 33.800 | 35.800 | 7.177 | 8,041 |
| 2024-05-30 | 30.250 | 35.740 | 30.250 | 35.575 | 7.132 | 71,187 |
| 2024-05-29 | 30.315 | 30.700 | 29.860 | 29.960 | 6.006 | 2,952 |
| 2024-05-28 | 27.580 | 30.860 | 27.580 | 30.570 | 6.128 | 14,858 |
| 2024-05-24 | 26.805 | 26.805 | 26.240 | 26.805 | 5.374 | 2,779 |
| 2024-05-23 | 26.990 | 27.410 | 26.990 | 27.025 | 5.418 | 7,593 |
| 2024-05-22 | 26.930 | 27.460 | 26.930 | 27.155 | 5.444 | 6,910 |
| 2024-05-21 | 26.930 | 26.930 | 26.320 | 26.795 | 5.372 | 7,202 |
| 2024-05-20 | 28.460 | 28.740 | 27.550 | 27.550 | 5.523 | 5,700 |
| 2024-05-17 | 30.940 | 31.120 | 28.450 | 28.940 | 5.802 | 11,376 |
| 2024-05-16 | 31.205 | 31.550 | 30.170 | 30.940 | 6.203 | 12,715 |
| 2024-05-15 | 28.500 | 31.100 | 28.100 | 31.075 | 6.230 | 20,830 |
| 2024-05-14 | 28.275 | 28.390 | 27.610 | 28.280 | 5.669 | 17,406 |
| 2024-05-13 | 28.550 | 28.550 | 27.780 | 28.055 | 5.624 | 9,044 |
| 2024-05-10 | 28.590 | 29.440 | 28.585 | 28.585 | 5.730 | 26,571 |
| 2024-05-09 | 28.235 | 28.235 | 28.235 | 28.235 | 5.660 | 0 |
| 2024-05-08 | 28.600 | 29.030 | 27.850 | 28.235 | 5.660 | 167,360 |
| 2024-05-07 | 26.915 | 29.100 | 26.000 | 28.235 | 5.660 | 17,224 |
| 2024-05-03 | 27.925 | 28.350 | 27.010 | 27.295 | 5.472 | 20,201 |
| 2024-05-02 | 26.940 | 27.770 | 26.940 | 27.685 | 5.550 | 24,562 |
| 2024-05-01 | 26.085 | 26.085 | 26.085 | 26.085 | 5.229 | 0 |
| 2024-04-30 | 26.155 | 26.470 | 26.020 | 26.085 | 5.229 | 4,177 |
| 2024-04-29 | 25.450 | 26.350 | 24.610 | 26.085 | 5.229 | 13,108 |
| 2024-04-26 | 23.045 | 25.630 | 22.900 | 25.025 | 5.017 | 66,841 |
| 2024-04-25 | 21.120 | 23.110 | 21.120 | 22.405 | 4.492 | 38,386 |
| 2024-04-24 | 21.120 | 21.860 | 21.120 | 21.285 | 4.267 | 65,334 |
| 2024-04-23 | 21.890 | 23.372 | 21.890 | 23.340 | 4.679 | 50,833 |
| 2024-04-22 | 21.020 | 21.960 | 21.020 | 21.605 | 4.331 | 107,549 |
| 2024-04-19 | 21.540 | 21.540 | 20.500 | 20.840 | 4.178 | 32,859 |
| 2024-04-18 | 21.320 | 22.040 | 21.160 | 21.855 | 4.381 | 48,639 |
| 2024-04-17 | 22.045 | 22.170 | 21.339 | 21.530 | 4.316 | 85,149 |
| 2024-04-16 | 21.050 | 22.360 | 21.050 | 22.015 | 4.413 | 44,271 |
| 2024-04-15 | 23.010 | 23.010 | 21.240 | 21.395 | 4.289 | 53,234 |
| 2024-04-12 | 24.420 | 24.550 | 23.000 | 23.120 | 4.635 | 127,389 |
| 2024-04-11 | 24.615 | 25.200 | 23.790 | 23.875 | 4.786 | 88,273 |
| 2024-04-10 | 25.935 | 26.150 | 24.483 | 24.570 | 4.926 | 57,956 |
| 2024-04-09 | 26.475 | 26.580 | 25.707 | 25.950 | 5.202 | 50,572 |
| 2024-04-08 | 26.560 | 26.600 | 26.130 | 26.565 | 5.326 | 31,880 |
| 2024-04-05 | 27.280 | 27.620 | 26.320 | 26.515 | 5.315 | 83,850 |
| 2024-04-04 | 27.005 | 29.350 | 26.350 | 27.795 | 5.572 | 73,235 |
| 2024-04-03 | 24.985 | 27.090 | 24.750 | 27.090 | 5.431 | 15,927 |
| 2024-04-02 | 25.690 | 27.220 | 25.630 | 26.345 | 5.281 | 60,248 |
| 2024-03-28 | 25.415 | 25.910 | 24.700 | 25.095 | 5.031 | 27,628 |
| 2024-03-27 | 26.205 | 26.590 | 24.800 | 25.095 | 5.031 | 25,974 |
| 2024-03-26 | 25.370 | 27.690 | 24.660 | 26.355 | 5.283 | 52,966 |
| 2024-03-25 | 28.395 | 29.890 | 22.806 | 25.860 | 5.184 | 1,062,104 |
| 2024-03-22 | 22.070 | 24.702 | 21.150 | 24.620 | 4.936 | 245,245 |
| 2024-03-21 | 19.920 | 22.190 | 17.500 | 20.615 | 4.133 | 319,680 |
| 2024-03-20 | 13.980 | 19.060 | 13.980 | 18.960 | 3.801 | 341,553 |
| 2024-03-19 | 11.220 | 13.820 | 11.220 | 13.593 | 2.725 | 261,888 |
| 2024-03-18 | 16.075 | 18.550 | 16.075 | 17.568 | 3.522 | 279,738 |
| 2024-03-15 | 18.305 | 18.305 | 15.550 | 16.708 | 3.349 | 197,166 |
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.