Intrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 18.305 | 18.305 | 15.550 | 16.708 | 3.349 | 197,166 |
| 2024-03-14 | 25.300 | 26.090 | 20.700 | 21.925 | 4.395 | 242,884 |
| 2024-03-13 | 25.870 | 25.870 | 25.050 | 25.175 | 5.047 | 97,433 |
| 2024-03-12 | 26.000 | 27.820 | 26.000 | 26.460 | 5.304 | 84,808 |
| 2024-03-11 | 25.680 | 26.170 | 25.000 | 25.630 | 5.138 | 40,315 |
| 2024-03-08 | 26.740 | 27.480 | 25.710 | 26.215 | 5.255 | 72,330 |
| 2024-03-07 | 27.810 | 27.810 | 23.760 | 27.545 | 5.522 | 220,215 |
| 2024-03-06 | 31.380 | 31.380 | 29.100 | 30.015 | 6.017 | 349,821 |
| 2024-03-05 | 32.755 | 32.820 | 30.990 | 31.445 | 6.304 | 57,819 |
| 2024-03-04 | 33.620 | 33.750 | 32.507 | 32.830 | 6.581 | 46,108 |
| 2024-03-01 | 34.390 | 34.650 | 33.530 | 33.635 | 6.743 | 84,217 |
| 2024-02-29 | 32.830 | 34.910 | 32.660 | 34.305 | 6.877 | 264,203 |
| 2024-02-28 | 33.030 | 33.030 | 32.610 | 32.895 | 6.594 | 30,803 |
| 2024-02-27 | 34.170 | 34.170 | 32.350 | 33.525 | 6.721 | 188,812 |
| 2024-02-26 | 35.250 | 35.250 | 33.800 | 34.455 | 6.907 | 36,693 |
| 2024-02-23 | 36.590 | 36.590 | 34.800 | 35.155 | 7.048 | 65,803 |
| 2024-02-22 | 36.490 | 36.870 | 36.030 | 36.840 | 7.385 | 47,593 |
| 2024-02-21 | 36.345 | 36.600 | 35.340 | 35.785 | 7.174 | 45,293 |
| 2024-02-20 | 37.820 | 37.820 | 36.560 | 36.765 | 7.370 | 38,664 |
| 2024-02-19 | 36.700 | 38.043 | 36.700 | 37.835 | 7.585 | 33,514 |
| 2024-02-16 | 36.375 | 38.220 | 35.880 | 36.310 | 7.279 | 66,601 |
| 2024-02-15 | 35.945 | 36.980 | 34.840 | 36.300 | 7.277 | 93,304 |
| 2024-02-14 | 36.220 | 36.220 | 35.190 | 35.765 | 7.170 | 89,828 |
| 2024-02-13 | 38.940 | 39.250 | 36.120 | 36.465 | 7.310 | 98,825 |
| 2024-02-12 | 35.220 | 38.980 | 35.051 | 38.655 | 7.749 | 182,703 |
| 2024-02-09 | 36.370 | 36.370 | 34.030 | 34.485 | 6.913 | 106,556 |
| 2024-02-08 | 35.550 | 39.580 | 35.550 | 38.450 | 7.708 | 113,149 |
| 2024-02-07 | 36.940 | 36.940 | 33.820 | 35.275 | 7.072 | 244,546 |
| 2024-02-06 | 40.850 | 41.600 | 36.750 | 37.535 | 7.525 | 216,630 |
| 2024-02-05 | 53.800 | 53.920 | 39.010 | 39.045 | 7.827 | 202,110 |
| 2024-02-02 | 57.700 | 57.700 | 52.940 | 53.130 | 10.651 | 71,888 |
| 2024-02-01 | 61.000 | 61.000 | 56.950 | 56.950 | 11.417 | 69,982 |
| 2024-01-31 | 63.820 | 64.400 | 60.300 | 61.730 | 12.375 | 83,165 |
| 2024-01-30 | 65.840 | 65.840 | 63.620 | 64.060 | 12.842 | 68,615 |
| 2024-01-29 | 69.740 | 70.028 | 67.140 | 67.810 | 13.594 | 33,316 |
| 2024-01-26 | 66.770 | 70.600 | 64.000 | 70.290 | 14.091 | 140,967 |
| 2024-01-25 | 69.340 | 71.780 | 65.980 | 66.840 | 13.399 | 286,630 |
| 2024-01-24 | 67.290 | 68.560 | 64.680 | 64.710 | 12.972 | 62,535 |
| 2024-01-23 | 73.690 | 75.320 | 62.720 | 67.010 | 13.433 | 120,119 |
| 2024-01-22 | 69.540 | 69.540 | 68.920 | 68.930 | 13.818 | 53,974 |
| 2024-01-19 | 72.120 | 72.220 | 67.180 | 68.190 | 13.670 | 54,455 |
| 2024-01-18 | 68.530 | 72.067 | 68.240 | 71.810 | 14.396 | 343,791 |
| 2024-01-17 | 67.460 | 69.100 | 67.460 | 68.550 | 13.742 | 42,084 |
| 2024-01-16 | 70.700 | 71.880 | 67.820 | 68.270 | 13.686 | 79,254 |
| 2024-01-15 | 73.610 | 73.880 | 70.500 | 70.710 | 14.175 | 308,025 |
| 2024-01-12 | 71.640 | 74.740 | 71.640 | 73.460 | 14.726 | 533,137 |
| 2024-01-11 | 69.220 | 70.480 | 68.240 | 69.820 | 13.997 | 38,673 |
| 2024-01-10 | 70.060 | 70.060 | 68.029 | 68.070 | 13.646 | 48,725 |
| 2024-01-09 | 73.460 | 73.460 | 69.960 | 70.750 | 14.183 | 109,373 |
| 2024-01-08 | 69.360 | 73.500 | 69.300 | 73.230 | 14.680 | 87,214 |
| 2024-01-05 | 69.000 | 69.130 | 67.980 | 69.130 | 13.858 | 21,787 |
| 2024-01-04 | 67.110 | 69.700 | 66.920 | 69.130 | 13.858 | 119,973 |
| 2024-01-03 | 69.407 | 69.407 | 66.580 | 66.580 | 13.347 | 67,834 |
| 2024-01-02 | 70.260 | 72.500 | 68.680 | 69.650 | 13.963 | 33,181 |
| 2023-12-29 | 70.380 | 71.480 | 69.780 | 71.270 | 14.287 | 24,310 |
| 2023-12-28 | 70.340 | 71.840 | 69.840 | 70.480 | 14.129 | 55,801 |
| 2023-12-27 | 67.040 | 69.600 | 66.900 | 69.280 | 13.889 | 33,609 |
| 2023-12-22 | 65.090 | 67.280 | 64.940 | 66.620 | 13.355 | 119,496 |
| 2023-12-21 | 65.500 | 65.500 | 63.780 | 64.490 | 12.928 | 46,574 |
| 2023-12-20 | 67.010 | 69.080 | 65.700 | 65.900 | 13.211 | 76,477 |
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.