Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	204.10	208.75	204.10	208.75	34.467	24,233
2022-07-18	202.29	204.40	202.29	203.28	33.563	22,757
2022-07-15	193.78	199.85	192.10	199.85	32.998	22,286
2022-07-14	200.20	200.20	191.50	192.48	31.780	43,063
2022-07-13	202.90	202.90	199.40	200.50	33.105	37,607
2022-07-12	197.80	203.16	195.93	203.13	33.539	22,833
2022-07-11	198.30	201.70	197.20	197.28	32.573	25,698
2022-07-08	200.60	200.89	199.35	199.90	33.006	26,537
2022-07-07	199.03	201.43	197.30	201.43	33.258	54,541
2022-07-06	196.78	197.60	194.10	196.73	32.482	29,523
2022-07-05	196.53	197.35	191.65	194.95	32.189	32,128
2022-07-04	197.95	197.95	195.55	196.25	32.403	9,876
2022-07-01	199.70	199.70	195.35	197.48	32.606	23,871
2022-06-30	198.78	200.00	192.70	195.05	32.205	52,029
2022-06-29	199.35	201.10	198.65	201.10	33.204	22,978
2022-06-28	204.70	204.90	201.49	202.43	33.423	47,610
2022-06-27	201.68	205.70	201.50	202.63	33.456	28,973
2022-06-24	200.60	200.60	200.60	200.60	33.122	0
2022-06-23	202.43	202.90	198.85	200.60	33.122	17,942
2022-06-22	200.25	203.00	198.75	202.33	33.407	21,125
2022-06-21	206.50	207.90	202.12	204.00	33.683	10,565
2022-06-20	202.33	204.45	201.80	204.45	33.757	9,778
2022-06-17	203.93	205.30	201.00	202.38	33.415	26,227
2022-06-16	206.30	206.30	196.80	198.65	32.800	37,324
2022-06-15	203.78	207.09	203.20	206.85	34.154	64,802
2022-06-14	204.20	204.20	199.60	204.20	33.716	38,398
2022-06-13	205.90	205.90	200.80	201.78	33.316	64,753
2022-06-10	217.30	217.30	209.80	211.75	34.963	43,310
2022-06-09	222.15	222.75	218.40	219.55	36.251	26,654
2022-06-08	226.61	226.61	222.20	224.25	37.027	18,913
2022-06-07	221.90	226.27	221.90	224.40	37.051	23,473
2022-06-06	222.70	222.70	222.70	222.70	36.771	0
2022-06-01	222.65	225.00	220.59	222.70	36.771	6,607
2022-05-31	226.70	226.70	222.48	224.95	37.142	33,005
2022-05-30	228.30	229.00	226.15	226.15	37.340	27,254
2022-05-27	226.85	228.70	226.60	226.85	37.456	102,814
2022-05-26	222.85	222.85	222.85	222.85	36.795	0
2022-05-25	223.80	226.80	222.85	222.85	36.795	5,602
2022-05-24	225.28	225.28	222.29	222.85	36.795	10,786
2022-05-23	223.60	226.09	221.80	223.45	36.895	20,760
2022-05-20	219.20	221.80	218.80	219.30	36.209	15,455
2022-05-19	223.70	223.70	217.20	218.45	36.069	81,720
2022-05-18	226.25	227.40	225.20	226.25	37.357	37,594
2022-05-17	226.10	227.60	224.40	226.25	37.357	89,835
2022-05-16	225.30	227.00	223.80	225.20	37.183	22,012
2022-05-13	227.90	227.90	224.80	225.45	37.225	71,572
2022-05-12	222.85	226.66	221.80	226.40	37.382	37,439
2022-05-11	220.80	224.00	218.40	222.70	36.771	61,911
2022-05-10	218.65	222.10	216.90	219.25	36.201	439,403
2022-05-09	225.20	227.10	217.50	217.65	35.937	66,024
2022-05-06	222.45	226.50	220.70	223.95	36.977	118,573
2022-05-05	227.20	229.00	223.35	223.35	36.878	476,348
2022-05-04	227.00	227.00	224.10	225.20	37.183	43,829
2022-05-03	223.70	226.79	222.20	226.70	37.431	65,824
2022-04-29	245.00	245.00	238.30	238.50	37.034	208,823
2022-04-28	252.40	252.40	247.90	249.70	38.774	55,531
2022-04-27	247.55	251.20	247.10	249.25	38.704	47,041
2022-04-26	252.95	254.60	247.42	247.75	38.471	71,253
2022-04-25	252.55	254.40	249.50	254.40	39.503	58,186
2022-04-22	258.55	259.50	255.92	258.00	40.062	81,592

← NewerPage 19 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.