Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	72.000	75.920	72.000	74.680	13.283	64,628
2023-07-03	70.700	72.540	70.700	71.900	12.788	10,615
2023-06-30	72.030	72.080	69.980	70.140	12.475	26,101
2023-06-29	72.760	72.760	71.880	72.110	12.826	47,112
2023-06-28	70.770	74.550	70.140	74.550	13.260	142,929
2023-06-27	70.390	70.800	69.620	70.620	12.561	428,282
2023-06-26	72.240	72.240	70.240	70.840	12.600	26,076
2023-06-23	71.600	71.600	71.600	71.600	12.735	0
2023-06-22	70.820	72.420	69.320	71.600	12.735	56,740
2023-06-21	72.300	72.300	70.220	70.750	12.584	82,674
2023-06-20	72.750	73.420	71.560	72.950	12.975	109,553
2023-06-19	75.000	75.880	73.967	74.740	13.294	46,807
2023-06-16	76.620	76.620	75.160	75.620	13.450	35,104
2023-06-15	77.120	77.660	75.480	76.390	13.587	129,683
2023-06-14	74.290	77.400	73.440	77.330	13.754	22,250
2023-06-13	77.830	78.560	74.260	74.520	13.254	94,147
2023-06-12	78.960	80.540	76.940	77.600	13.802	287,403
2023-06-09	74.630	81.340	70.680	79.550	14.149	177,820
2023-06-08	84.000	86.840	84.000	85.480	15.204	40,536
2023-06-07	84.080	85.360	82.860	83.240	14.805	44,978
2023-06-06	83.360	83.360	83.360	83.360	14.827	0
2023-06-05	82.790	84.100	81.520	83.360	14.827	35,780
2023-06-02	80.200	82.300	79.640	81.650	14.523	91,130
2023-06-01	78.510	81.000	78.280	79.330	14.110	51,619
2023-05-31	81.780	82.000	77.400	78.160	13.902	102,467
2023-05-30	83.610	84.580	82.640	82.930	14.750	14,375
2023-05-26	84.220	85.780	84.220	85.080	15.133	61,247
2023-05-25	82.950	85.060	82.300	84.710	15.067	32,399
2023-05-24	85.210	85.240	82.900	83.170	14.793	48,899
2023-05-23	85.108	86.700	85.108	85.840	15.268	117,744
2023-05-22	83.960	86.040	83.680	84.660	15.058	88,737
2023-05-19	83.110	87.340	83.000	85.240	15.161	104,901
2023-05-18	84.150	84.150	84.150	84.150	14.967	0
2023-05-17	83.740	84.150	80.920	84.150	14.967	94,518
2023-05-16	82.080	85.700	81.500	84.150	14.967	156,780
2023-05-15	82.770	86.000	81.120	82.430	14.661	345,316
2023-05-12	84.330	86.260	80.743	81.550	14.505	70,875
2023-05-11	75.814	82.740	75.814	81.900	14.567	282,781
2023-05-10	70.380	74.914	70.380	73.960	13.155	91,876
2023-05-09	73.260	73.260	68.600	69.390	12.342	21,944
2023-05-05	75.700	79.420	75.700	79.400	14.122	56,352
2023-05-04	74.190	75.880	72.580	75.300	13.393	141,096
2023-05-03	83.180	83.500	73.520	73.840	13.133	106,746
2023-05-02	92.460	92.460	83.300	84.060	14.951	708,545
2023-04-28	87.280	92.960	86.660	92.780	16.502	83,207
2023-04-27	96.640	107.27	90.020	94.160	15.547	170,240
2023-04-26	107.10	108.50	105.30	107.38	17.729	57,168
2023-04-25	108.55	108.55	105.05	106.90	17.651	180,567
2023-04-24	110.55	111.50	109.21	109.35	18.055	35,354
2023-04-21	111.03	111.45	109.25	109.70	18.113	52,381
2023-04-20	113.45	113.45	111.23	111.73	18.447	64,939
2023-04-19	114.50	114.73	113.10	114.73	18.943	15,449
2023-04-18	114.93	116.10	114.10	115.83	19.124	126,521
2023-04-17	115.60	116.00	114.70	115.50	19.071	74,563
2023-04-14	115.83	116.05	114.05	115.30	19.038	66,571
2023-04-13	112.80	114.03	111.90	114.03	18.827	81,155
2023-04-12	117.73	117.90	113.45	113.90	18.806	153,350
2023-04-11	115.15	117.80	115.15	116.85	19.294	100,312
2023-04-06	111.53	114.15	110.25	110.25	18.204	7,580
2023-04-05	112.65	113.55	109.60	110.25	18.204	28,771

← NewerPage 15 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.