Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.855	31.775	30.570	31.660	6.347	12,680
2025-02-24	31.255	31.710	30.600	30.840	6.183	2,334
2025-02-21	32.130	32.990	31.530	31.530	6.321	13,949
2025-02-20	30.995	32.230	30.670	32.190	6.453	5,684
2025-02-19	30.595	31.050	30.420	30.675	6.149	4,506
2025-02-18	29.605	30.645	29.400	30.645	6.143	7,383
2025-02-17	29.430	30.100	29.430	29.880	5.990	3,967
2025-02-14	28.350	28.850	28.350	28.610	5.735	4,001
2025-02-13	27.660	27.800	27.590	27.695	5.552	5,625
2025-02-12	27.880	27.880	27.380	27.765	5.566	18,723
2025-02-11	28.275	28.460	27.590	27.870	5.587	9,659
2025-02-10	28.080	28.510	28.080	28.400	5.693	4,247
2025-02-07	28.670	28.670	28.180	28.400	5.693	5,574
2025-02-06	30.000	30.000	28.880	29.070	5.828	52,997
2025-02-05	28.735	30.160	28.200	30.070	6.028	4,641
2025-02-04	29.520	29.520	28.320	28.570	5.727	6,426
2025-02-03	29.870	30.100	29.700	29.890	5.992	3,247
2025-01-31	31.860	32.420	31.150	31.330	6.281	7,383
2025-01-30	32.740	32.740	31.230	31.865	6.388	9,897
2025-01-29	32.030	32.780	30.540	30.600	6.134	12,701
2025-01-28	31.875	32.640	31.390	32.145	6.444	4,505
2025-01-27	30.770	31.920	30.770	31.835	6.382	3,900
2025-01-24	30.010	30.830	30.010	30.010	6.016	1,237
2025-01-23	27.830	30.180	27.830	30.060	6.026	7,055
2025-01-22	28.390	28.390	27.815	27.815	5.576	5,862
2025-01-21	28.220	28.600	28.220	28.485	5.710	6,689
2025-01-20	29.370	29.700	28.243	28.735	5.761	50,903
2025-01-17	28.895	29.770	28.800	29.370	5.888	4,589
2025-01-16	28.755	29.100	28.705	28.705	5.755	1,109
2025-01-15	28.605	28.605	28.605	28.605	5.734	0
2025-01-14	27.430	28.780	27.410	28.010	5.615	5,103
2025-01-13	27.830	27.830	27.090	27.090	5.431	614
2025-01-10	28.270	29.230	27.980	28.420	5.697	5,179
2025-01-09	28.345	28.950	28.250	28.510	5.715	12,616
2025-01-08	29.200	29.900	28.520	28.520	5.717	4,251
2025-01-07	29.280	29.800	28.680	29.685	5.951	5,790
2025-01-06	29.900	29.900	29.900	29.900	5.994	0
2025-01-03	30.640	30.640	29.450	29.900	5.994	18,394
2025-01-02	32.080	32.080	30.150	30.350	6.084	15,243
2024-12-31	27.355	27.355	27.355	27.355	5.484	0
2024-12-30	28.200	28.200	27.355	27.355	5.484	4,488
2024-12-27	27.510	28.490	27.510	28.310	5.675	5,514
2024-12-24	27.375	27.375	27.375	27.375	5.488	0
2024-12-23	26.775	27.520	26.230	27.375	5.488	12,751
2024-12-20	27.000	27.000	25.920	26.765	5.366	4,191
2024-12-19	28.570	28.780	27.200	27.720	5.557	8,490
2024-12-18	27.150	28.680	27.150	28.420	5.697	10,735
2024-12-17	32.000	32.000	25.600	27.610	5.535	34,798
2024-12-16	29.820	32.480	29.820	31.910	6.397	13,166
2024-12-13	29.955	30.200	29.500	29.755	5.965	8,606
2024-12-12	29.670	30.350	28.830	30.280	6.070	21,175
2024-12-11	25.325	30.320	25.290	29.405	5.895	22,741
2024-12-10	25.030	25.230	23.880	25.100	5.032	20,882
2024-12-09	26.000	26.000	24.950	25.150	5.042	17,957
2024-12-06	25.250	26.650	25.050	26.505	5.313	11,785
2024-12-05	26.150	26.150	24.370	25.355	5.083	13,484
2024-12-04	26.980	27.020	26.130	26.190	5.250	3,354
2024-12-03	27.930	27.930	26.710	26.760	5.365	6,565
2024-12-02	28.555	28.655	27.840	28.655	5.744	3,672
2024-11-29	29.185	29.390	28.430	28.635	5.740	847

← NewerPage 8 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.