Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	242.65	242.70	234.70	235.35	36.545	56,192
2022-01-24	247.70	248.50	237.30	240.20	37.298	19,420
2022-01-21	254.80	254.80	249.10	249.45	38.735	77,199
2022-01-20	254.25	257.80	254.10	256.50	39.830	22,145
2022-01-19	247.30	254.00	247.30	253.25	39.325	20,612
2022-01-18	249.90	249.90	243.80	246.70	38.308	21,556
2022-01-17	247.40	252.30	247.40	252.30	39.177	14,737
2022-01-14	247.55	249.40	244.40	245.15	38.067	20,300
2022-01-13	243.20	250.40	243.20	247.60	38.447	60,422
2022-01-12	235.50	242.90	235.00	240.60	37.361	56,565
2022-01-11	235.60	236.00	232.95	232.95	36.173	11,431
2022-01-10	237.45	237.61	234.20	234.90	36.475	36,656
2022-01-07	237.90	237.90	235.50	237.85	36.933	69,902
2022-01-06	242.85	242.85	242.85	242.85	37.710	0
2022-01-05	242.50	242.85	239.60	242.85	37.710	5,377
2022-01-04	242.85	244.40	241.92	242.85	37.710	96,509
2021-12-31	233.55	233.55	233.55	233.55	36.266	0
2021-12-30	232.90	233.55	232.10	233.55	36.266	48,813
2021-12-29	235.35	236.20	232.80	232.80	36.149	314,882
2021-12-24	233.45	233.45	233.45	233.45	36.250	0
2021-12-23	230.50	233.45	230.50	233.45	36.250	7,889
2021-12-22	226.30	227.90	224.60	226.35	35.148	44,367
2021-12-21	221.75	225.60	221.00	224.40	34.845	151,685
2021-12-20	218.05	219.60	216.70	217.95	33.843	90,476
2021-12-17	220.10	221.64	219.21	221.10	34.333	26,066
2021-12-16	222.40	222.50	220.30	220.80	34.286	18,749
2021-12-15	227.40	227.40	217.50	219.25	34.045	57,742
2021-12-14	227.65	229.00	225.90	227.20	35.280	28,559
2021-12-13	231.10	231.20	227.18	227.80	35.373	11,360
2021-12-10	229.75	232.70	228.80	232.70	36.134	34,822
2021-12-09	229.00	231.50	228.30	230.65	35.816	16,832
2021-12-08	228.65	230.00	226.30	228.75	35.520	47,109
2021-12-07	227.60	231.32	225.80	228.50	35.482	26,737
2021-12-06	226.00	226.07	223.30	225.35	34.993	14,606
2021-12-03	226.95	226.95	226.95	226.95	35.241	7,565
2021-12-02	225.95	231.60	225.60	231.60	35.963	31,207
2021-12-01	228.90	229.50	227.19	228.55	35.489	14,527
2021-11-30	229.60	229.60	223.10	226.90	35.233	44,584
2021-11-29	231.59	232.95	231.59	231.60	35.963	4,937
2021-11-26	234.50	234.50	230.80	230.80	35.839	56,453
2021-11-25	244.20	245.40	241.40	241.40	37.485	7,273
2021-11-24	244.60	245.30	241.40	243.55	37.819	16,319
2021-11-23	243.45	244.30	241.10	243.15	37.756	23,888
2021-11-22	244.70	245.00	242.20	244.25	37.927	14,092
2021-11-19	245.00	247.10	240.50	244.50	37.966	27,841
2021-11-18	249.50	249.60	244.40	244.75	38.005	196,379
2021-11-17	249.15	251.92	247.40	249.60	38.758	4,492
2021-11-16	252.45	253.80	247.80	250.10	38.836	53,050
2021-11-15	246.00	254.30	246.00	252.80	39.255	655,572
2021-11-12	243.85	246.05	240.80	246.05	38.207	30,962
2021-11-11	245.90	246.80	243.00	245.25	38.083	19,443
2021-11-10	241.60	245.80	240.69	244.15	37.912	20,060
2021-11-09	241.40	243.60	241.25	241.25	37.461	4,328
2021-11-08	242.55	243.90	238.70	242.40	37.640	24,738
2021-11-05	240.60	243.00	240.20	241.80	37.547	11,635
2021-11-04	242.05	242.70	239.80	241.80	37.547	26,168
2021-11-03	243.80	244.00	239.20	241.10	37.438	28,003
2021-11-02	244.50	244.50	241.80	244.15	37.912	11,688
2021-11-01	244.00	247.30	243.40	247.25	38.393	92,460
2021-10-29	249.75	251.20	242.65	242.65	37.679	40,038

← NewerPage 21 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.