Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	62.170	67.080	62.060	66.690	13.369	81,179
2023-12-18	59.374	62.680	59.374	60.920	12.213	128,746
2023-12-15	59.030	63.480	58.800	60.410	12.110	53,148
2023-12-14	56.920	60.100	56.920	58.040	11.635	69,737
2023-12-13	55.790	56.260	55.000	55.540	11.134	21,171
2023-12-12	56.880	56.880	55.516	55.770	11.180	63,033
2023-12-11	56.940	57.640	56.440	57.080	11.443	30,446
2023-12-08	57.096	58.760	57.096	57.150	11.457	19,502
2023-12-07	55.520	57.124	54.360	56.730	11.373	149,026
2023-12-06	53.860	56.250	53.500	56.250	11.276	149,950
2023-12-05	54.390	54.840	53.700	54.100	10.845	48,427
2023-12-04	54.480	56.800	54.340	54.370	10.900	164,039
2023-12-01	53.690	53.980	51.600	52.250	10.475	55,522
2023-11-30	54.280	54.280	53.487	53.970	10.819	97,556
2023-11-29	53.390	55.400	53.380	54.650	10.956	63,823
2023-11-28	54.340	54.340	53.170	53.170	10.659	30,001
2023-11-27	54.860	55.340	54.080	54.710	10.968	20,777
2023-11-24	55.740	55.740	54.600	55.160	11.058	15,896
2023-11-23	56.580	58.300	55.940	56.140	11.254	46,185
2023-11-22	55.770	56.680	55.420	56.370	11.300	35,276
2023-11-21	58.720	58.720	55.836	56.260	11.278	22,226
2023-11-20	57.950	59.340	57.920	58.620	11.752	104,457
2023-11-17	56.140	58.260	56.000	57.630	11.553	106,126
2023-11-16	59.100	60.020	55.996	56.050	11.236	30,399
2023-11-15	58.700	60.380	58.560	58.800	11.788	32,968
2023-11-14	54.220	58.820	53.760	58.550	11.738	79,739
2023-11-13	55.360	55.680	54.160	54.180	10.861	28,215
2023-11-10	58.900	59.000	55.160	55.620	11.150	375,897
2023-11-09	58.067	59.420	58.067	58.860	11.800	47,790
2023-11-08	60.000	60.000	57.556	58.330	11.693	61,443
2023-11-07	59.070	60.080	58.540	59.760	11.980	107,422
2023-11-06	59.250	59.800	58.013	59.130	11.854	106,381
2023-11-03	57.110	58.660	56.550	56.550	11.337	69,056
2023-11-02	56.140	57.600	56.140	56.550	11.337	175,713
2023-11-01	57.100	57.200	53.720	54.600	10.946	115,402
2023-10-31	54.220	57.200	54.170	56.830	11.393	134,193
2023-10-30	62.180	62.700	59.540	59.860	10.647	1,843,459
2023-10-27	62.030	62.500	58.320	61.580	10.953	82,116
2023-10-26	54.660	60.800	54.660	60.700	10.796	84,822
2023-10-25	60.520	60.520	54.000	54.300	9.658	442,679
2023-10-24	62.790	64.000	62.500	63.710	11.332	66,746
2023-10-23	62.440	62.440	60.580	62.310	11.083	34,427
2023-10-20	63.250	63.700	61.880	62.990	11.204	92,426
2023-10-19	64.700	64.760	63.340	64.760	11.519	57,776
2023-10-18	66.310	66.760	64.579	64.760	11.519	40,049
2023-10-17	67.650	67.900	65.740	66.310	11.794	95,927
2023-10-16	65.920	67.760	65.760	67.530	12.011	98,653
2023-10-13	68.470	68.500	65.480	65.600	11.668	64,586
2023-10-12	68.490	69.500	68.400	68.480	12.180	26,901
2023-10-11	68.500	68.740	67.754	67.990	12.093	63,027
2023-10-10	67.700	68.700	67.700	68.390	12.164	66,629
2023-10-09	65.900	65.900	65.040	65.160	11.590	21,764
2023-10-06	65.500	66.500	65.020	65.850	11.712	43,565
2023-10-05	63.170	66.100	63.000	65.320	11.618	38,931
2023-10-04	63.910	63.960	62.100	62.730	11.157	40,683
2023-10-03	65.000	65.600	63.740	64.620	11.494	79,975
2023-10-02	64.080	68.120	64.000	65.240	11.604	31,222
2023-09-29	62.100	64.660	62.100	64.260	11.430	34,216
2023-09-28	61.910	61.940	59.580	61.350	10.912	69,438
2023-09-27	62.090	62.340	61.058	61.280	10.899	34,157

← NewerPage 13 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.