Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	62.940	63.000	61.740	62.290	11.079	44,437
2023-09-25	64.780	65.280	62.320	62.640	11.141	127,510
2023-09-22	67.480	67.480	65.020	65.190	11.595	74,602
2023-09-21	70.000	70.000	66.240	67.170	11.947	817,383
2023-09-20	69.840	70.880	69.660	70.360	12.515	149,004
2023-09-19	69.570	71.120	68.720	69.240	12.315	30,322
2023-09-18	70.200	70.580	69.100	69.180	12.305	23,636
2023-09-15	72.080	72.080	69.860	70.150	12.477	172,528
2023-09-14	66.350	72.280	65.720	71.820	12.774	211,714
2023-09-13	70.850	71.000	62.400	65.040	11.568	201,941
2023-09-12	68.720	70.791	68.720	69.330	12.331	22,965
2023-09-11	67.414	69.080	67.414	68.670	12.214	43,391
2023-09-08	67.560	68.100	66.580	67.060	11.928	132,845
2023-09-07	68.170	68.240	66.920	66.940	11.906	20,471
2023-09-06	70.350	70.520	67.800	68.280	12.145	88,482
2023-09-05	70.540	71.260	70.334	70.580	12.554	117,472
2023-09-04	71.220	71.960	70.440	71.390	12.698	19,515
2023-09-01	69.380	71.660	69.220	70.810	12.595	132,201
2023-08-31	69.580	69.580	69.580	69.580	12.376	116,046
2023-08-30	67.420	67.700	66.920	67.570	12.018	94,966
2023-08-29	66.490	67.340	66.000	67.010	11.919	33,336
2023-08-28	66.460	66.540	64.860	66.460	11.821	103,765
2023-08-25	63.290	66.100	63.220	64.720	11.511	23,777
2023-08-24	67.870	68.160	63.120	63.800	11.348	104,624
2023-08-23	67.360	68.760	67.360	68.720	12.223	6,685
2023-08-22	66.500	66.620	65.820	65.990	11.737	20,089
2023-08-21	67.140	67.400	66.253	66.440	11.817	38,447
2023-08-18	67.500	67.980	65.900	66.570	11.840	26,903
2023-08-17	68.200	68.580	67.480	68.230	12.136	63,203
2023-08-16	70.560	70.560	68.620	68.720	12.223	22,181
2023-08-15	74.140	74.140	70.720	70.810	12.595	38,224
2023-08-14	73.365	74.260	73.365	73.580	13.087	2,717
2023-08-11	76.340	76.340	73.740	74.110	13.182	51,594
2023-08-10	77.180	77.180	77.180	77.180	13.728	9,239
2023-08-09	76.840	77.900	75.540	76.090	13.534	7,779
2023-08-08	75.670	76.240	75.408	75.880	13.496	7,917
2023-08-07	76.740	77.240	75.420	76.180	13.550	23,320
2023-08-04	76.200	76.960	75.800	76.230	13.559	14,820
2023-08-03	75.910	76.500	75.400	75.640	13.454	4,936
2023-08-02	77.700	77.792	75.860	75.870	13.495	21,377
2023-08-01	82.210	82.300	77.900	78.490	13.961	34,103
2023-07-31	81.670	82.980	81.120	81.530	14.501	41,407
2023-07-28	82.000	82.000	79.400	81.190	14.441	128,843
2023-07-27	81.120	82.920	80.320	81.250	14.451	215,671
2023-07-26	80.080	82.880	80.080	80.640	14.343	58,027
2023-07-25	81.660	81.660	79.240	79.720	14.179	110,020
2023-07-24	78.260	81.980	78.260	81.970	14.579	135,787
2023-07-21	75.170	77.380	73.320	76.370	13.583	90,959
2023-07-20	65.250	77.000	63.300	75.740	13.471	562,640
2023-07-19	74.620	77.000	74.620	76.180	13.550	28,567
2023-07-18	73.330	73.500	72.220	73.060	12.995	62,458
2023-07-17	74.840	75.140	73.500	74.110	13.182	136,729
2023-07-14	76.500	76.500	75.095	75.950	13.509	69,819
2023-07-13	75.880	77.460	75.640	76.580	13.621	19,428
2023-07-12	74.940	76.580	73.900	75.800	13.482	68,300
2023-07-11	74.320	75.040	72.620	74.840	13.311	15,640
2023-07-10	73.630	75.600	72.940	75.210	13.377	46,388
2023-07-07	71.460	73.820	71.460	73.570	13.085	31,436
2023-07-06	72.620	72.620	70.760	70.760	12.586	24,226
2023-07-05	74.460	74.840	72.800	73.460	13.066	51,872

← NewerPage 14 of 22 · 1,271 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.