Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	48.310	50.080	47.720	49.665	9.956	20,087
2026-02-05	48.100	48.100	47.090	47.795	9.581	5,862
2026-02-04	48.000	48.905	48.000	48.405	9.704	1,787
2026-02-03	49.745	50.220	48.070	48.195	9.662	84,946
2026-02-02	44.200	50.580	44.130	49.960	10.015	25,649
2026-01-30	45.825	46.030	44.665	44.665	8.954	24,116
2026-01-29	44.915	47.970	44.380	45.860	9.194	22,328
2026-01-28	50.640	52.460	50.640	52.300	10.485	9,045
2026-01-27	50.250	50.250	49.000	50.250	10.074	3,272
2026-01-26	50.140	51.150	49.700	49.795	9.982	52,411
2026-01-23	47.745	47.990	46.990	47.855	9.593	12,745
2026-01-22	45.285	47.720	45.285	47.685	9.559	7,529
2026-01-21	43.730	44.430	42.360	44.430	8.907	15,214
2026-01-20	43.170	43.780	42.440	43.540	8.728	14,516
2026-01-19	44.835	44.990	43.325	43.345	8.689	19,465
2026-01-16	45.060	46.430	44.980	46.430	9.308	17,929
2026-01-15	42.455	45.450	41.940	45.290	9.079	19,537
2026-01-14	43.690	43.690	41.910	42.430	8.506	8,199
2026-01-13	44.650	46.440	44.650	44.775	8.976	19,991
2026-01-12	43.590	44.650	43.590	44.650	8.951	89,370
2026-01-09	39.652	40.860	39.652	40.860	8.191	2,057
2026-01-08	39.620	39.620	39.200	39.430	7.905	6,716
2026-01-07	39.700	40.020	39.220	39.610	7.941	13,651
2026-01-06	40.065	40.065	40.065	40.065	8.032	0
2026-01-05	40.000	40.065	39.470	40.065	8.032	9,988
2026-01-02	39.180	40.065	39.180	40.065	8.032	6,086
2025-12-31	38.615	38.615	38.615	38.615	7.741	0
2025-12-30	38.165	38.900	38.040	38.615	7.741	10,682
2025-12-29	37.605	38.170	37.050	37.925	7.603	20,065
2025-12-24	37.815	37.815	37.815	37.815	7.581	0
2025-12-23	38.165	38.485	37.710	37.815	7.581	7,543
2025-12-22	38.025	38.200	37.450	38.115	7.641	4,740
2025-12-19	37.230	38.680	37.230	38.325	7.683	21,281
2025-12-18	36.510	37.150	36.510	37.095	7.436	8,045
2025-12-17	36.300	36.665	36.300	36.665	7.350	5,621
2025-12-16	36.450	36.450	36.030	36.150	7.247	4,864
2025-12-15	37.185	37.360	36.610	36.815	7.380	4,954
2025-12-12	37.055	37.890	37.055	37.420	7.502	16,769
2025-12-11	35.765	36.850	35.610	36.495	7.316	11,771
2025-12-10	36.390	36.390	36.145	36.265	7.270	8,073
2025-12-09	36.600	37.000	36.430	36.805	7.378	42,065
2025-12-08	37.790	37.870	36.780	36.780	7.373	4,564
2025-12-05	38.105	38.330	37.250	37.675	7.553	18,989
2025-12-04	37.680	38.040	37.490	37.815	7.581	9,384
2025-12-03	37.785	37.980	37.435	37.435	7.505	40,824
2025-12-02	38.515	38.515	37.820	37.820	7.582	2,753
2025-12-01	39.180	39.200	38.290	38.855	7.789	13,940
2025-11-28	39.000	39.000	38.890	38.980	7.814	3,024
2025-11-27	38.970	39.120	38.970	39.020	7.822	9,781
2025-11-26	38.890	38.890	38.140	38.675	7.753	5,526
2025-11-25	39.165	39.335	38.250	38.695	7.757	10,156
2025-11-24	38.420	38.480	37.815	38.015	7.621	11,458
2025-11-21	37.255	37.490	36.650	36.750	7.367	26,061
2025-11-20	37.880	37.880	37.270	37.555	7.529	13,699
2025-11-19	37.995	38.020	37.440	38.005	7.619	15,096
2025-11-18	37.895	38.410	37.710	38.205	7.659	114,915
2025-11-17	38.680	38.680	38.240	38.455	7.709	7,385
2025-11-14	39.830	39.830	39.470	39.635	7.946	4,221
2025-11-13	40.255	40.715	40.207	40.715	8.162	15,916
2025-11-12	40.245	40.450	39.940	40.120	8.043	14,865

← NewerPage 4 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.