Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.740	38.100	36.740	37.180	7.453	12,889
2026-05-05	36.160	37.460	36.000	36.290	7.275	8,480
2026-05-01	35.770	35.770	35.770	35.770	7.171	0
2026-04-30	36.220	36.320	35.500	35.770	7.171	3,785
2026-04-29	37.340	37.340	35.700	35.780	7.173	2,956
2026-04-28	37.740	38.600	37.440	37.700	7.558	13,581
2026-04-27	38.570	38.780	37.970	37.970	7.612	6,424
2026-04-24	40.300	40.300	38.700	38.780	7.774	24,569
2026-04-23	42.900	42.900	40.560	40.980	8.215	25,410
2026-04-22	45.820	45.900	42.000	42.630	8.546	319,426
2026-04-21	45.820	46.000	44.880	45.770	9.176	70,451
2026-04-20	44.340	46.000	44.140	45.630	9.147	18,217
2026-04-17	43.590	45.310	43.580	45.310	9.083	12,479
2026-04-16	42.140	43.960	42.140	43.630	8.747	27,859
2026-04-15	41.140	41.820	41.140	41.740	8.368	4,775
2026-04-14	40.570	41.860	40.320	41.450	8.309	79,877
2026-04-13	39.930	40.360	39.580	40.110	8.041	4,027
2026-04-10	39.740	41.080	39.740	40.620	8.143	7,809
2026-04-09	38.990	39.140	38.440	39.140	7.846	4,950
2026-04-08	38.660	39.500	38.400	39.200	7.858	6,530
2026-04-07	36.860	37.360	36.140	36.390	7.295	104,236
2026-04-02	36.520	37.155	36.520	37.155	7.448	9,719
2026-04-01	37.115	37.780	37.000	37.155	7.448	12,953
2026-03-31	35.300	36.700	35.300	36.195	7.256	31,395
2026-03-30	35.360	35.500	34.690	35.320	7.081	1,413
2026-03-27	36.820	36.820	35.750	35.870	7.191	5,937
2026-03-26	36.840	36.840	36.000	36.685	7.354	5,246
2026-03-25	37.545	38.520	37.240	37.630	7.544	32,774
2026-03-24	37.630	37.630	36.990	37.255	7.469	52,081
2026-03-23	36.855	38.740	35.580	38.125	7.643	48,817
2026-03-20	38.430	38.430	37.450	37.820	7.582	2,415
2026-03-19	38.830	38.830	38.305	38.305	7.679	3,235
2026-03-18	40.250	40.250	39.275	39.275	7.873	4,598
2026-03-17	39.785	40.420	39.100	40.400	8.099	12,921
2026-03-16	38.930	39.910	37.760	39.910	8.001	20,104
2026-03-13	38.875	39.810	38.370	39.300	7.878	10,617
2026-03-12	39.445	39.470	38.840	39.085	7.835	9,989
2026-03-11	40.340	40.340	39.450	39.785	7.976	3,836
2026-03-10	40.430	41.570	40.430	40.685	8.156	28,396
2026-03-09	38.800	39.200	38.280	39.150	7.848	13,210
2026-03-06	40.220	41.030	40.220	40.465	8.112	49,041
2026-03-05	39.215	40.610	38.670	39.910	8.001	25,034
2026-03-04	36.940	39.120	36.940	39.090	7.836	11,520
2026-03-03	37.680	37.680	36.450	37.340	7.486	28,466
2026-03-02	38.000	38.300	38.000	38.300	7.678	31,899
2026-02-27	38.865	39.120	38.275	39.105	7.839	8,378
2026-02-26	38.000	39.050	38.000	38.770	7.772	22,488
2026-02-25	38.540	38.770	37.340	37.770	7.572	10,609
2026-02-24	39.750	39.750	38.240	38.270	7.672	14,386
2026-02-23	42.615	42.615	39.760	40.170	8.053	11,843
2026-02-20	44.050	44.050	42.840	43.200	8.660	47,062
2026-02-19	44.745	44.765	44.150	44.765	8.974	7,582
2026-02-18	45.085	45.085	44.180	45.085	9.038	1,004
2026-02-17	44.880	44.880	44.600	44.880	8.997	584
2026-02-16	47.220	47.380	45.615	45.615	9.144	5,220
2026-02-13	46.920	47.805	46.710	46.890	9.400	6,528
2026-02-12	48.395	48.395	47.445	47.445	9.511	3,124
2026-02-11	49.830	49.830	48.795	48.795	9.782	2,200
2026-02-10	50.030	50.030	49.500	49.870	9.997	4,620
2026-02-09	49.845	50.640	49.400	50.030	10.030	25,996

← NewerPage 3 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.