Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	3.199	3.248	3.184	3.208	3.208	92,844
2026-07-29	3.292	3.292	3.224	3.244	3.244	249,102
2026-07-28	3.223	3.340	3.200	3.228	3.228	1,202,587
2026-07-27	3.010	3.240	3.010	3.240	3.240	2,291,150
2026-07-24	2.986	3.003	2.932	2.950	2.950	147,293
2026-07-23	3.070	3.094	2.920	2.942	2.942	1,137,972
2026-07-22	3.105	3.134	3.052	3.073	3.073	245,434
2026-07-21	3.074	3.204	3.056	3.148	3.148	4,950,587
2026-07-20	3.095	3.102	3.036	3.056	3.056	1,657,649
2026-07-17	3.164	3.164	3.044	3.069	3.069	824,152
2026-07-16	3.247	3.250	3.148	3.211	3.211	383,456
2026-07-15	3.425	3.426	3.236	3.368	3.368	787,636
2026-07-14	3.318	3.475	3.318	3.340	3.340	3,685,339
2026-07-13	3.271	3.378	3.271	3.308	3.308	49,864
2026-07-10	3.146	3.300	3.017	3.208	3.208	177,082
2026-07-09	3.371	3.371	3.182	3.197	3.197	141,515
2026-07-08	3.316	3.316	3.166	3.290	3.290	23,665
2026-07-07	3.324	3.434	3.324	3.412	3.412	164,417
2026-07-06	3.295	3.300	3.146	3.152	3.152	187,507
2026-07-03	3.423	3.451	3.294	3.302	3.302	82,291
2026-07-02	3.550	3.550	3.338	3.350	3.350	155,332
2026-07-01	3.374	3.628	3.354	3.368	3.368	2,347,986
2026-06-30	3.304	3.412	3.226	3.346	3.346	1,076,723
2026-06-29	3.764	3.796	3.308	3.312	3.312	1,842,671
2026-06-26	3.884	3.884	3.524	3.662	3.662	2,822,510
2026-06-25	3.665	3.930	3.574	3.836	3.836	1,287,044
2026-06-24	3.322	3.672	3.322	3.572	3.572	1,793,514
2026-06-23	3.226	3.226	3.060	3.210	3.210	558,972
2026-06-22	3.444	3.564	3.212	3.434	3.434	688,273
2026-06-19	3.528	3.644	3.528	3.528	3.528	0
2026-06-18	3.244	3.555	3.244	3.546	3.546	299,093
2026-06-17	3.320	3.320	3.052	3.280	3.280	608,669
2026-06-16	3.662	3.686	3.252	3.318	3.318	103,815
2026-06-15	4.449	4.492	3.540	3.630	3.630	489,085
2026-06-12	4.188	4.644	4.086	4.616	4.616	219,210
2026-06-11	4.490	4.550	3.812	4.116	4.116	146,849
2026-06-10	3.715	4.958	3.614	4.710	4.710	253,457
2026-06-09	16.400	16.400	15.540	15.700	3.147	219,106
2026-06-08	17.300	17.300	16.860	16.910	3.390	53,739
2026-06-05	17.300	18.750	17.300	18.520	3.713	23,250
2026-06-04	17.480	18.850	15.870	17.250	3.458	344,328
2026-06-03	18.760	19.140	18.725	18.775	3.764	160,341
2026-06-02	19.270	19.710	18.730	18.950	3.799	99,240
2026-06-01	19.825	19.990	19.430	19.470	3.903	89,081
2026-05-29	18.695	19.330	18.510	19.260	3.861	4,679
2026-05-28	18.630	19.100	18.360	18.470	3.703	21,636
2026-05-27	19.220	19.300	18.600	18.635	3.736	2,145
2026-05-26	20.110	20.360	19.120	19.130	3.835	70,938
2026-05-22	19.405	19.425	18.490	18.880	3.785	10,345
2026-05-21	19.475	19.920	19.040	19.040	3.817	15,798
2026-05-20	18.945	19.920	17.990	19.910	3.991	148,141
2026-05-19	18.810	20.340	18.770	18.795	3.768	90,234
2026-05-18	17.340	17.550	16.770	17.055	3.419	50,698
2026-05-15	17.980	18.260	17.100	17.380	3.484	36,270
2026-05-14	21.140	21.140	21.140	21.140	4.238	0
2026-05-13	21.140	21.140	17.920	21.140	4.238	94,469
2026-05-12	21.370	21.880	21.000	21.140	4.238	17,994
2026-05-11	22.080	22.080	20.640	21.550	4.320	124,957
2026-05-08	26.310	26.500	21.660	23.440	4.699	174,078
2026-05-07	25.760	32.640	25.760	27.050	5.423	377,390

← NewerPage 2 of 22 · 1,270 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.