Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	52.220	53.200	51.900	52.360	10.497	32,431
2025-08-18	52.790	53.000	52.150	52.150	10.455	54,745
2025-08-15	54.360	54.580	52.460	52.960	10.617	7,336
2025-08-14	54.880	54.880	53.880	54.100	10.845	11,490
2025-08-13	57.760	57.760	55.230	55.240	11.074	4,319
2025-08-12	57.430	59.280	57.320	58.630	11.754	9,992
2025-08-11	56.940	58.700	56.940	57.670	11.561	16,242
2025-08-08	56.890	57.520	55.510	56.020	11.230	20,479
2025-08-07	56.270	57.180	56.070	56.670	11.361	13,551
2025-08-06	56.660	56.660	55.620	56.510	11.329	9,681
2025-08-05	56.090	57.480	55.860	56.290	11.284	53,173
2025-08-04	55.500	56.220	55.400	55.400	11.106	8,078
2025-08-01	56.380	56.640	55.020	55.120	11.050	10,947
2025-07-31	55.000	57.220	55.000	57.030	11.433	18,048
2025-07-30	55.780	55.780	53.040	54.520	10.930	29,147
2025-07-29	56.230	59.900	56.040	56.040	11.234	73,637
2025-07-28	62.160	62.160	59.080	59.390	11.906	45,282
2025-07-25	70.940	70.940	62.860	64.040	12.838	56,271
2025-07-24	69.270	70.600	68.560	69.860	14.005	18,622
2025-07-23	67.730	68.600	64.860	68.260	13.684	12,162
2025-07-22	72.380	72.580	66.310	66.310	13.293	26,833
2025-07-21	68.980	74.100	68.880	72.700	14.574	16,181
2025-07-18	70.000	70.000	65.720	68.560	13.744	12,341
2025-07-17	66.740	69.380	66.220	69.340	13.901	10,545
2025-07-16	66.340	67.880	65.180	66.160	13.263	13,870
2025-07-15	69.030	69.230	66.340	66.640	13.359	18,208
2025-07-14	63.480	69.060	62.500	69.060	13.844	16,333
2025-07-11	63.730	65.340	63.400	64.670	12.964	11,631
2025-07-10	60.900	64.140	60.900	62.830	12.596	24,695
2025-07-09	60.510	62.180	59.690	59.760	11.980	6,454
2025-07-08	59.780	61.160	57.580	59.930	12.014	12,773
2025-07-07	66.530	66.530	58.920	60.290	12.086	77,161
2025-07-04	64.110	67.680	62.280	67.420	13.516	11,935
2025-07-03	62.780	64.380	61.920	63.120	12.654	30,630
2025-07-02	60.690	63.720	60.000	61.520	12.333	35,693
2025-07-01	60.060	60.380	59.560	59.710	11.970	21,711
2025-06-30	59.110	61.400	57.710	59.810	11.990	17,385
2025-06-27	57.350	62.500	57.340	59.550	11.938	54,130
2025-06-26	57.700	61.360	55.840	57.670	11.561	126,658
2025-06-25	53.990	55.580	53.140	55.250	11.076	58,521
2025-06-24	47.950	54.080	47.950	53.830	10.791	104,978
2025-06-23	45.770	45.770	44.415	44.700	8.961	21,856
2025-06-20	46.255	46.255	46.255	46.255	9.273	0
2025-06-19	46.450	46.800	45.900	46.255	9.273	8,027
2025-06-18	46.360	46.910	45.820	45.920	9.206	15,050
2025-06-17	46.550	46.730	44.920	46.235	9.269	26,256
2025-06-16	41.600	46.550	41.600	46.300	9.282	10,199
2025-06-13	40.555	41.340	39.855	40.765	8.172	4,945
2025-06-12	41.695	42.440	40.335	40.335	8.086	9,574
2025-06-11	40.720	42.770	40.720	41.385	8.296	10,645
2025-06-10	39.495	39.495	39.120	39.355	7.890	3,727
2025-06-09	38.080	41.180	38.080	39.825	7.984	13,420
2025-06-06	36.360	36.360	36.360	36.360	7.289	0
2025-06-05	36.775	37.130	36.310	36.360	7.289	6,237
2025-06-04	36.990	38.070	36.700	36.740	7.365	3,845
2025-06-03	37.305	37.730	37.000	37.000	7.417	1,203
2025-06-02	37.025	37.650	37.025	37.380	7.494	9,469
2025-05-30	37.650	37.810	36.870	36.905	7.398	6,475
2025-05-29	37.705	37.705	37.705	37.705	7.559	0
2025-05-28	37.935	37.990	37.280	37.705	7.559	1,423

← NewerPage 6 of 22 · 1,271 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.