Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	132.10	136.75	131.35	136.75	22.579	50,091
2022-10-12	135.25	135.25	132.05	132.50	21.877	108,212
2022-10-11	134.50	134.50	132.05	133.58	22.055	30,041
2022-10-10	134.35	137.45	134.10	135.15	22.315	128,146
2022-10-07	138.55	138.55	133.35	134.18	22.154	31,884
2022-10-06	140.90	141.88	137.65	139.43	23.021	66,340
2022-10-05	143.45	143.45	139.15	139.18	22.980	35,343
2022-10-04	141.20	145.25	140.85	144.23	23.813	65,032
2022-10-03	137.95	138.45	132.30	138.43	22.856	120,125
2022-09-30	138.35	140.80	138.35	139.60	23.050	37,511
2022-09-29	140.35	140.35	133.45	136.70	22.571	77,511
2022-09-28	135.68	139.95	132.50	137.58	22.715	76,171
2022-09-27	144.78	148.25	140.15	140.35	23.174	100,373
2022-09-26	154.75	154.75	140.60	144.80	23.908	154,138
2022-09-23	176.65	176.65	171.25	172.85	28.540	14,484
2022-09-22	178.25	179.40	176.60	177.75	29.349	24,303
2022-09-21	178.25	182.15	178.25	180.60	29.819	25,778
2022-09-20	184.78	186.45	177.25	178.98	29.551	31,318
2022-09-16	184.23	185.55	182.75	185.55	30.637	29,424
2022-09-15	186.18	187.30	184.80	185.75	30.670	7,079
2022-09-14	186.53	189.45	185.10	187.00	30.876	14,679
2022-09-13	194.50	194.50	189.00	189.00	31.206	10,012
2022-09-12	188.27	194.35	188.27	192.73	31.821	16,682
2022-09-09	184.30	187.30	184.30	186.10	30.728	14,597
2022-09-08	183.75	183.75	179.50	182.93	30.203	75,508
2022-09-07	188.65	188.65	182.20	184.25	30.422	30,267
2022-09-06	189.68	191.45	188.50	188.60	31.140	10,805
2022-09-05	186.63	188.89	185.20	188.53	31.128	47,878
2022-09-02	188.48	190.35	188.45	189.40	31.272	201,689
2022-09-01	189.00	189.00	184.80	185.83	30.682	16,603
2022-08-31	192.75	194.10	191.50	192.93	31.854	5,826
2022-08-30	194.05	195.10	192.70	194.05	32.040	12,009
2022-08-26	199.55	200.60	194.65	196.58	32.457	12,552
2022-08-25	199.23	199.23	197.85	199.23	32.895	26,698
2022-08-24	197.80	198.30	194.40	197.33	32.581	29,044
2022-08-23	196.65	199.15	194.70	197.55	32.618	17,967
2022-08-22	206.20	206.20	197.75	198.63	32.796	28,843
2022-08-19	212.95	216.02	212.50	215.25	35.541	5,807
2022-08-18	212.80	214.40	212.80	212.80	35.136	1,850
2022-08-17	219.80	219.98	210.60	210.70	34.789	13,391
2022-08-16	219.05	219.50	217.60	217.75	35.953	6,501
2022-08-15	220.90	220.90	217.70	218.20	36.028	7,625
2022-08-12	221.25	221.45	219.70	221.45	36.564	4,335
2022-08-11	222.20	222.20	220.58	220.70	36.440	33,995
2022-08-10	212.42	221.40	212.42	219.45	36.234	39,731
2022-08-09	214.70	215.00	210.65	210.65	34.781	20,674
2022-08-08	217.89	217.89	214.23	216.65	35.772	24,663
2022-08-05	218.75	219.40	215.30	217.15	35.854	17,412
2022-08-04	217.75	220.40	217.60	217.60	35.929	7,404
2022-08-03	215.25	217.50	215.22	216.80	35.797	19,135
2022-08-02	215.45	215.80	215.00	215.30	35.549	16,804
2022-08-01	217.50	219.60	216.70	217.10	35.846	61,890
2022-07-29	209.00	216.51	209.00	214.15	35.359	55,239
2022-07-28	204.60	207.20	204.00	205.30	33.898	36,087
2022-07-27	201.10	203.50	201.10	202.48	33.431	20,278
2022-07-26	202.98	204.80	201.63	201.63	33.291	48,244
2022-07-25	205.51	205.51	202.80	203.18	33.547	48,272
2022-07-22	205.70	205.70	200.91	204.45	33.757	39,850
2022-07-21	205.95	207.10	200.40	206.00	34.013	32,501
2022-07-20	209.00	209.40	203.30	204.35	33.741	32,010

← NewerPage 18 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.