Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	36.265	37.300	36.240	36.295	7.276	2,440
2025-05-22	36.400	36.400	35.810	35.915	7.200	30,345
2025-05-21	36.915	37.550	36.720	36.940	7.405	15,644
2025-05-20	37.025	37.305	36.820	37.270	7.472	11,437
2025-05-19	37.365	37.365	36.590	37.365	7.491	1,353
2025-05-16	37.700	37.990	37.210	37.515	7.521	14,012
2025-05-15	37.925	38.330	37.820	38.135	7.645	2,392
2025-05-14	38.295	38.530	37.560	38.340	7.686	12,109
2025-05-13	38.800	39.270	38.160	38.480	7.714	3,757
2025-05-12	38.600	39.590	38.600	38.875	7.793	16,056
2025-05-09	39.940	39.940	37.520	37.820	7.582	11,029
2025-05-08	41.300	41.300	39.820	40.590	8.137	29,175
2025-05-07	32.940	42.350	32.940	42.345	8.489	65,610
2025-05-06	30.490	30.490	29.915	29.915	5.997	13,990
2025-05-02	31.515	31.830	30.440	30.470	6.108	753
2025-05-01	31.825	31.825	31.825	31.825	6.380	0
2025-04-30	31.660	31.840	31.660	31.825	6.380	1,801
2025-04-29	32.430	32.590	31.660	31.825	6.380	1,054
2025-04-28	31.990	32.330	31.990	32.275	6.470	1,985
2025-04-25	31.270	32.035	31.270	32.035	6.422	1,029
2025-04-24	30.580	30.580	30.260	30.435	6.101	5,552
2025-04-23	30.620	30.840	30.220	30.455	6.105	2,632
2025-04-22	29.580	30.730	29.580	30.135	6.041	6,398
2025-04-17	29.410	29.455	28.800	29.455	5.905	2,445
2025-04-16	29.495	29.495	29.210	29.495	5.913	2,961
2025-04-15	29.060	30.380	29.060	30.010	6.016	25,222
2025-04-14	27.670	28.100	27.670	27.855	5.584	12,341
2025-04-11	25.650	25.960	25.580	25.795	5.171	3,796
2025-04-10	26.800	26.800	25.480	25.480	5.108	3,349
2025-04-09	24.500	24.600	23.900	24.365	4.884	13,750
2025-04-08	24.900	25.460	23.690	25.255	5.063	4,606
2025-04-07	22.265	22.995	21.870	22.995	4.610	10,036
2025-04-04	25.110	25.110	23.990	24.140	4.839	9,807
2025-04-03	25.430	25.430	25.080	25.125	5.037	446
2025-04-02	25.875	25.875	25.260	25.875	5.187	5,088
2025-04-01	26.420	26.420	26.145	26.145	5.241	8,234
2025-03-31	26.880	26.880	25.800	26.405	5.293	19,069
2025-03-28	27.600	27.600	27.100	27.190	5.451	1,619
2025-03-27	27.880	27.880	27.550	27.695	5.552	5,525
2025-03-26	28.610	28.610	28.135	28.135	5.640	8,278
2025-03-25	28.280	28.765	28.280	28.765	5.767	2,988
2025-03-24	28.370	28.370	27.960	28.370	5.687	3,302
2025-03-21	28.330	28.330	28.010	28.290	5.671	2,860
2025-03-20	28.525	28.875	27.980	28.875	5.789	7,891
2025-03-19	28.405	28.405	28.210	28.405	5.694	1,072
2025-03-18	28.875	29.000	28.690	28.905	5.795	2,234
2025-03-17	28.925	29.290	28.790	29.290	5.872	16,143
2025-03-14	29.080	29.360	28.800	28.865	5.787	2,733
2025-03-13	28.075	28.220	27.990	28.055	5.624	7,955
2025-03-12	28.315	28.420	27.940	28.420	5.697	690
2025-03-11	28.605	29.000	28.280	28.280	5.669	1,036
2025-03-10	28.860	28.860	28.785	28.785	5.771	382
2025-03-07	28.190	29.690	27.750	28.865	5.787	4,921
2025-03-06	28.450	28.890	27.900	28.300	5.673	8,037
2025-03-05	28.215	28.800	28.050	28.105	5.634	3,718
2025-03-04	28.560	28.560	27.840	27.855	5.584	4,119
2025-03-03	29.310	29.310	28.830	29.260	5.866	993
2025-02-28	29.810	29.810	29.090	29.810	5.976	1,815
2025-02-27	30.440	30.440	29.760	29.880	5.990	4,619
2025-02-26	31.810	32.030	30.870	30.870	6.189	3,532

← NewerPage 7 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.