Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	112.43	114.60	112.15	112.15	18.517	105,416
2023-04-03	112.00	113.75	112.00	113.03	18.662	63,768
2023-03-31	110.83	112.50	109.70	111.68	18.439	142,033
2023-03-30	104.55	111.00	104.55	110.13	18.183	220,995
2023-03-29	98.660	102.35	98.080	101.49	16.757	150,545
2023-03-28	106.05	106.65	96.519	97.320	16.069	288,198
2023-03-27	103.90	106.20	103.40	105.50	17.419	67,997
2023-03-24	103.10	103.10	101.25	101.66	16.785	128,997
2023-03-23	104.80	105.30	102.70	103.78	17.135	130,538
2023-03-22	106.55	106.55	104.55	105.10	17.353	100,776
2023-03-21	109.18	109.35	105.60	106.58	17.597	71,872
2023-03-20	105.63	108.05	103.70	107.43	17.737	87,826
2023-03-17	108.78	112.20	105.25	105.83	17.473	59,289
2023-03-16	116.95	118.40	106.30	108.73	17.952	176,533
2023-03-15	123.80	124.00	116.25	123.80	20.441	49,422
2023-03-14	124.63	126.50	124.00	125.75	20.763	58,223
2023-03-13	128.55	128.60	122.40	125.33	20.693	120,006
2023-03-10	130.30	130.30	127.85	127.90	21.118	19,837
2023-03-09	134.00	134.00	132.05	133.75	22.084	29,032
2023-03-08	133.58	134.00	133.35	133.78	22.088	20,517
2023-03-07	135.95	136.05	134.05	134.30	22.175	32,564
2023-03-06	137.50	137.50	135.25	135.58	22.385	53,838
2023-03-03	134.60	139.46	134.60	136.55	22.546	43,569
2023-03-02	133.03	133.95	132.74	133.28	22.005	24,497
2023-03-01	137.75	137.75	134.05	134.68	22.237	25,511
2023-02-28	134.00	137.40	133.00	136.35	22.513	13,321
2023-02-27	131.65	133.95	131.65	132.85	21.935	24,548
2023-02-24	134.35	135.20	131.08	131.70	21.745	53,409
2023-02-23	132.20	134.60	132.20	133.83	22.096	256,585
2023-02-22	134.20	134.30	131.60	132.50	21.877	38,040
2023-02-21	134.98	135.70	133.40	134.88	22.270	52,311
2023-02-20	135.38	135.75	134.25	135.38	22.352	23,333
2023-02-17	134.65	136.00	134.25	134.78	22.253	96,691
2023-02-16	136.85	137.35	135.65	136.75	22.579	45,079
2023-02-15	137.00	137.00	135.30	136.23	22.493	44,392
2023-02-14	137.58	138.50	137.00	137.80	22.753	9,783
2023-02-13	136.08	137.25	135.80	137.25	22.662	58,453
2023-02-10	135.08	135.46	133.20	134.58	22.220	63,001
2023-02-09	138.20	138.20	135.55	135.88	22.435	416,232
2023-02-08	138.23	139.30	136.77	137.35	22.678	41,261
2023-02-07	137.40	138.10	136.60	137.25	22.662	75,314
2023-02-06	139.90	139.90	136.65	137.90	22.769	55,889
2023-02-03	141.65	141.65	140.35	141.20	23.314	34,179
2023-02-02	139.30	142.35	139.30	141.88	23.425	214,757
2023-02-01	136.45	138.95	136.45	137.45	22.695	139,165
2023-01-31	135.40	136.05	134.65	135.38	22.352	568,566
2023-01-30	136.25	136.25	134.70	136.25	22.497	291,317
2023-01-27	135.73	139.80	134.45	136.88	22.600	121,322
2023-01-26	142.05	144.50	134.30	136.33	22.509	92,230
2023-01-25	136.46	136.46	130.40	132.15	21.820	59,847
2023-01-24	136.83	137.35	135.30	135.63	22.394	40,005
2023-01-23	135.15	137.25	135.15	136.53	22.542	24,801
2023-01-20	134.78	135.20	133.15	133.50	22.043	47,566
2023-01-19	137.08	137.70	133.85	134.15	22.150	142,270
2023-01-18	137.58	140.35	136.35	138.15	22.810	64,508
2023-01-17	136.45	137.30	136.00	137.30	22.670	20,673
2023-01-16	134.60	136.80	134.60	136.05	22.464	70,529
2023-01-13	133.90	134.44	132.70	133.90	22.109	48,567
2023-01-12	135.93	136.35	133.35	133.93	22.113	168,353
2023-01-11	132.28	136.40	132.00	135.45	22.365	44,806

← NewerPage 16 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.