Intrum AB (publ) historical data

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

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
2025-10-24	49.625	52.410	49.625	51.820	10.388	22,763
2025-10-23	47.685	48.640	47.685	48.220	9.667	12,261
2025-10-22	46.755	47.600	46.430	47.600	9.542	2,021
2025-10-21	47.055	47.200	46.575	46.575	9.337	6,096
2025-10-20	46.815	47.250	46.500	46.985	9.419	76,764
2025-10-17	47.291	47.291	46.465	46.845	9.391	3,821
2025-10-16	48.650	48.690	48.210	48.525	9.728	5,591
2025-10-15	49.750	49.966	48.840	48.840	9.791	13,379
2025-10-14	50.540	50.540	49.330	49.830	9.989	6,459
2025-10-13	49.540	51.020	49.540	50.810	10.186	16,276
2025-10-10	49.665	50.060	49.090	49.275	9.878	29,066
2025-10-09	49.590	50.120	49.590	49.990	10.021	24,993
2025-10-08	50.150	50.150	48.810	49.360	9.895	75,284
2025-10-07	51.450	51.450	50.560	50.565	10.137	39,560
2025-10-06	51.540	52.160	50.570	51.890	10.402	14,642
2025-10-03	51.440	52.120	51.040	51.310	10.286	10,687
2025-10-02	50.865	51.560	50.360	51.020	10.228	18,302
2025-10-01	51.140	51.140	50.120	51.140	10.252	62,641
2025-09-30	49.405	52.400	49.405	49.405	9.904	57,602
2025-09-29	48.640	49.160	48.629	49.130	9.849	3,769
2025-09-26	48.375	48.680	46.990	48.440	9.711	9,210
2025-09-25	48.360	49.600	48.360	48.490	9.721	33,126
2025-09-24	48.530	49.040	47.540	48.345	9.692	30,355
2025-09-23	46.230	49.500	46.230	48.620	9.747	47,117
2025-09-22	45.360	45.850	45.220	45.730	9.167	16,634
2025-09-19	45.695	46.190	45.160	45.660	9.153	8,719
2025-09-18	46.380	46.530	45.850	45.850	9.192	6,690
2025-09-17	45.180	45.760	45.180	45.630	9.147	8,162
2025-09-16	45.970	45.970	45.328	45.545	9.130	4,054
2025-09-15	45.880	47.290	45.870	46.295	9.281	47,322
2025-09-12	45.390	46.350	45.010	46.050	9.232	25,613
2025-09-11	46.350	46.350	45.330	45.725	9.166	5,236
2025-09-10	47.140	47.140	46.130	46.515	9.325	1,941
2025-09-09	48.995	49.000	47.275	47.275	9.477	7,410
2025-09-08	48.920	50.000	48.485	48.485	9.720	6,304
2025-09-05	47.080	50.000	47.000	48.635	9.750	31,963
2025-09-04	47.580	47.580	46.000	47.325	9.487	1,041,027
2025-09-03	47.300	48.500	47.300	47.595	9.541	21,095
2025-09-02	48.215	48.390	47.130	47.530	9.528	45,093
2025-09-01	48.920	49.310	48.450	48.745	9.772	4,330
2025-08-29	49.570	49.570	48.400	48.920	9.807	13,800
2025-08-28	50.795	51.160	48.880	49.650	9.953	30,303
2025-08-27	51.220	52.220	50.120	50.230	10.070	48,050
2025-08-26	50.485	51.500	50.040	51.180	10.260	162,618
2025-08-22	52.170	52.520	51.720	52.480	10.521	21,881
2025-08-21	51.370	53.380	51.060	52.700	10.565	15,361
2025-08-20	52.000	52.000	51.160	51.730	10.370	37,049
2025-08-19	52.220	53.200	51.900	52.360	10.497	32,431

← NewerPage 5 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.