Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	130.88	133.30	129.25	132.05	21.803	32,720
2023-01-09	130.28	132.05	129.60	131.50	21.712	85,055
2023-01-06	128.80	128.80	128.80	128.80	21.267	0
2023-01-05	128.53	129.15	126.70	128.80	21.267	29,069
2023-01-04	131.39	131.39	127.00	128.80	21.267	36,803
2023-01-03	129.78	133.00	128.80	131.28	21.675	222,984
2022-12-30	126.60	126.60	125.35	125.90	20.788	23,270
2022-12-29	124.28	127.08	123.65	126.35	20.862	45,263
2022-12-28	124.18	124.90	123.15	124.00	20.474	29,447
2022-12-23	119.00	120.75	118.85	120.15	19.838	41,261
2022-12-22	117.65	120.05	117.65	119.55	19.739	81,984
2022-12-21	115.65	119.00	115.65	117.18	19.347	23,358
2022-12-20	112.35	114.95	112.35	113.55	18.749	24,179
2022-12-19	117.48	118.15	112.75	113.55	18.749	19,064
2022-12-16	113.90	116.60	113.90	115.05	18.996	222,031
2022-12-15	118.35	118.35	113.90	113.90	18.806	67,939
2022-12-14	119.65	120.35	117.95	119.20	19.682	178,426
2022-12-13	120.63	123.15	119.95	120.98	19.975	58,249
2022-12-12	120.03	120.90	117.85	119.05	19.657	196,835
2022-12-09	120.30	120.30	116.75	119.08	19.661	321,618
2022-12-08	127.95	135.65	118.40	121.35	20.037	210,311
2022-12-07	135.45	135.95	128.20	129.63	21.403	24,753
2022-12-06	140.75	140.95	134.85	136.15	22.480	81,224
2022-12-05	142.40	143.30	140.80	140.80	23.248	20,227
2022-12-02	141.28	143.00	138.10	140.88	23.260	100,116
2022-12-01	144.23	144.35	140.00	140.30	23.165	133,438
2022-11-30	143.20	144.10	141.05	141.30	23.331	140,370
2022-11-29	137.70	144.45	136.85	144.28	23.822	197,974
2022-11-28	135.25	139.65	135.25	138.50	22.868	220,971
2022-11-25	141.20	141.20	133.40	135.68	22.402	302,349
2022-11-24	160.38	164.50	160.35	162.10	26.765	24,207
2022-11-23	158.90	159.20	157.10	158.35	26.146	6,508
2022-11-22	158.18	161.25	157.85	158.25	26.129	4,323
2022-11-21	158.48	158.48	157.15	158.30	26.137	1,437
2022-11-18	156.78	158.35	155.25	158.08	26.100	31,326
2022-11-17	158.50	159.65	154.65	155.20	25.626	39,769
2022-11-16	165.33	166.15	155.85	156.83	25.894	35,816
2022-11-15	164.78	167.23	161.95	167.23	27.611	38,496
2022-11-14	165.30	165.30	162.65	165.18	27.273	12,929
2022-11-11	161.95	166.25	161.95	165.43	27.314	36,274
2022-11-10	152.55	161.10	151.95	160.75	26.542	19,656
2022-11-09	155.48	156.70	153.30	153.83	25.399	60,348
2022-11-08	148.85	155.65	147.65	154.98	25.588	31,694
2022-11-07	147.60	149.30	146.05	147.28	24.317	69,563
2022-11-04	142.98	146.01	142.60	142.78	23.574	21,864
2022-11-03	138.50	144.05	138.00	142.78	23.574	45,901
2022-11-02	141.28	141.55	138.70	141.55	23.372	13,344
2022-11-01	139.65	143.50	139.65	141.68	23.392	107,463
2022-10-31	142.50	142.50	139.00	139.15	22.976	37,763
2022-10-28	138.15	144.05	137.85	143.60	23.710	15,611
2022-10-27	146.15	146.15	138.10	142.48	23.525	71,326
2022-10-26	145.38	146.70	143.55	144.33	23.830	44,825
2022-10-25	142.08	144.85	140.45	144.70	23.892	28,794
2022-10-24	138.18	141.25	137.00	141.18	23.310	182,994
2022-10-21	138.35	139.35	135.45	137.63	22.724	56,920
2022-10-20	139.73	140.55	136.90	139.73	23.070	51,846
2022-10-19	138.85	141.50	138.40	140.40	23.182	214,084
2022-10-18	137.13	139.10	136.20	137.33	22.674	40,211
2022-10-17	133.93	137.55	133.15	136.78	22.583	37,526
2022-10-14	138.23	138.25	133.70	133.70	22.076	43,634

← NewerPage 17 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.