Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	264.36	264.36	261.05	261.60	40.621	52,410
2022-04-20	263.45	267.67	261.80	265.35	41.204	111,620
2022-04-19	259.65	263.60	258.80	262.00	40.684	24,868
2022-04-14	258.40	262.50	257.65	257.65	40.008	26,920
2022-04-13	258.25	258.50	255.30	257.65	40.008	41,882
2022-04-12	255.50	258.50	252.00	258.50	40.140	149,335
2022-04-11	261.30	261.30	257.00	257.00	39.907	42,078
2022-04-08	263.40	264.70	262.80	263.20	40.870	34,910
2022-04-07	263.95	266.30	261.64	263.30	40.885	54,096
2022-04-06	270.35	271.80	260.40	262.60	40.777	71,412
2022-04-05	268.44	273.90	268.44	270.45	41.996	83,826
2022-04-04	267.00	269.30	262.20	269.05	41.778	95,354
2022-04-01	256.50	263.50	254.50	261.95	40.676	80,486
2022-03-31	260.30	260.30	254.00	255.00	39.597	41,046
2022-03-30	260.90	260.90	257.90	259.50	40.295	57,901
2022-03-29	258.35	262.60	255.00	260.70	40.482	78,464
2022-03-28	248.35	261.40	248.35	253.80	39.410	152,703
2022-03-25	239.85	240.70	237.55	237.55	36.887	30,808
2022-03-24	238.15	239.20	236.50	239.20	37.143	26,780
2022-03-23	246.00	246.00	238.50	239.25	37.151	29,094
2022-03-22	255.00	256.60	246.10	246.45	38.269	78,253
2022-03-21	254.35	257.90	253.10	255.35	39.651	35,216
2022-03-18	251.05	254.03	250.80	251.65	39.076	84,405
2022-03-17	249.00	250.60	248.19	249.70	38.774	108,419
2022-03-16	240.10	245.80	240.10	245.05	38.052	53,999
2022-03-15	241.40	241.40	233.30	234.95	36.483	164,331
2022-03-14	239.80	244.35	239.80	244.35	37.943	34,935
2022-03-11	232.90	241.60	232.90	236.65	36.747	92,480
2022-03-10	234.40	234.40	228.90	229.65	35.660	76,636
2022-03-09	232.55	234.70	230.20	232.75	36.142	109,304
2022-03-08	219.40	230.20	219.40	225.05	34.946	117,216
2022-03-07	216.30	225.90	210.67	222.95	34.620	56,782
2022-03-04	220.55	223.40	219.20	220.75	34.278	111,050
2022-03-03	232.30	232.30	222.80	222.80	34.597	40,133
2022-03-02	231.25	232.50	227.90	231.50	35.948	61,890
2022-03-01	243.60	243.60	232.80	233.30	36.227	133,510
2022-02-28	237.40	243.80	236.30	242.70	37.687	36,553
2022-02-25	239.85	243.70	234.70	243.40	37.795	106,860
2022-02-24	228.70	236.90	227.92	236.15	36.670	155,335
2022-02-23	248.75	249.90	241.41	243.15	37.756	28,969
2022-02-22	243.45	251.70	241.93	248.95	38.657	50,009
2022-02-21	257.30	259.20	249.09	249.85	38.797	112,609
2022-02-18	261.50	261.50	257.20	257.20	39.938	47,623
2022-02-17	268.30	268.30	261.90	262.05	40.691	98,062
2022-02-16	269.94	274.35	269.94	274.35	42.601	71,940
2022-02-15	258.00	270.49	258.00	269.10	41.786	41,650
2022-02-14	260.15	262.56	254.30	260.30	40.420	89,336
2022-02-11	264.70	266.40	263.95	263.95	40.986	54,717
2022-02-10	268.00	268.00	266.70	267.80	41.584	72,039
2022-02-09	265.45	268.50	264.62	267.75	41.576	38,594
2022-02-08	263.85	265.40	262.40	263.75	40.955	67,839
2022-02-07	265.90	267.40	263.70	265.80	41.274	36,271
2022-02-04	269.80	269.80	263.95	263.95	40.986	124,678
2022-02-03	277.50	277.50	269.90	271.80	42.205	99,081
2022-02-02	281.50	281.60	278.20	279.45	43.393	54,466
2022-02-01	282.40	283.50	279.14	279.85	43.455	127,267
2022-01-31	280.20	280.20	276.30	280.20	43.510	566,936
2022-01-28	277.96	277.96	272.20	274.85	42.679	139,402
2022-01-27	253.90	281.30	253.90	278.50	43.246	134,812
2022-01-26	240.40	248.50	240.40	245.60	38.137	49,048

← NewerPage 20 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.