Intrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 41.100 | 41.100 | 40.320 | 40.465 | 8.112 | 7,755 |
| 2025-11-10 | 41.840 | 41.840 | 39.800 | 41.355 | 8.290 | 206,069 |
| 2025-11-07 | 42.025 | 42.800 | 41.940 | 42.055 | 8.431 | 22,354 |
| 2025-11-06 | 42.285 | 42.500 | 41.430 | 42.020 | 8.424 | 44,025 |
| 2025-11-05 | 41.070 | 42.510 | 40.760 | 42.185 | 8.457 | 11,486 |
| 2025-11-04 | 40.615 | 41.530 | 40.100 | 41.325 | 8.284 | 14,946 |
| 2025-11-03 | 43.420 | 44.200 | 41.245 | 41.320 | 8.283 | 32,875 |
| 2025-10-31 | 43.680 | 43.845 | 42.000 | 43.455 | 8.711 | 87,531 |
| 2025-10-30 | 50.520 | 50.520 | 43.460 | 43.770 | 8.775 | 188,534 |
| 2025-10-29 | 50.075 | 52.000 | 50.060 | 51.740 | 10.372 | 28,662 |
| 2025-10-28 | 51.990 | 51.990 | 49.810 | 49.850 | 9.993 | 8,988 |
| 2025-10-27 | 52.390 | 52.700 | 52.100 | 52.100 | 10.444 | 12,377 |
← NewerPage 5 of 5 · 252 trading days
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.