Intrum AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	29.160	29.760	29.160	29.160	5.846	2,288
2024-11-27	28.460	28.910	28.460	28.460	5.705	4,484
2024-11-26	28.520	28.860	27.860	28.330	5.679	4,122
2024-11-25	28.445	28.710	28.010	28.710	5.756	1,844
2024-11-22	29.835	30.200	28.230	28.290	5.671	4,673
2024-11-21	28.930	29.660	28.660	29.485	5.911	3,314
2024-11-20	30.800	31.270	28.990	28.990	5.812	3,990
2024-11-19	31.790	31.790	29.130	30.570	6.128	3,529
2024-11-18	30.320	30.320	29.910	30.155	6.045	3,322
2024-11-15	31.590	31.590	30.580	30.810	6.176	4,424
2024-11-14	31.870	33.250	31.870	31.870	6.389	3,297
2024-11-13	30.340	31.220	30.340	31.140	6.243	8,039
2024-11-12	32.390	32.390	30.450	30.520	6.118	4,080
2024-11-11	29.845	33.650	29.470	33.575	6.731	13,051
2024-11-08	28.475	29.610	28.140	29.380	5.890	9,473
2024-11-07	28.500	29.250	28.500	28.810	5.776	7,677
2024-11-06	29.080	29.080	27.875	27.875	5.588	5,296
2024-11-05	29.180	29.610	28.900	29.525	5.919	6,942
2024-11-04	30.584	30.584	27.210	29.375	5.889	50,275
2024-11-01	34.670	34.670	32.410	34.495	6.915	6,645
2024-10-31	35.070	35.110	34.430	34.495	6.915	8,291
2024-10-30	36.265	36.520	34.970	35.100	7.037	13,615
2024-10-29	37.235	37.330	36.705	36.705	7.358	6,599
2024-10-28	37.005	37.110	36.500	36.870	7.391	11,186
2024-10-25	36.950	37.750	36.950	37.280	7.474	4,590
2024-10-24	37.150	37.900	36.760	36.895	7.396	9,310
2024-10-23	39.560	39.560	36.290	37.590	7.536	33,434
2024-10-22	41.660	41.660	40.300	41.650	8.350	9,125
2024-10-21	42.420	43.540	41.750	41.750	8.370	3,136
2024-10-18	41.660	42.625	40.690	42.625	8.545	1,822
2024-10-17	43.265	43.580	41.940	42.225	8.465	24,613
2024-10-16	43.015	43.600	42.890	43.600	8.740	6,881
2024-10-15	41.820	42.915	41.380	42.915	8.603	3,707
2024-10-14	42.400	42.400	41.655	41.655	8.351	10,052
2024-10-11	43.595	43.890	42.810	42.850	8.590	514,150
2024-10-10	44.010	44.650	43.685	43.685	8.758	3,236
2024-10-09	44.440	44.525	44.440	44.525	8.926	2
2024-10-08	45.105	45.330	43.560	44.205	8.862	39,290
2024-10-07	46.710	46.710	45.150	45.510	9.123	6,448
2024-10-04	46.810	48.170	46.810	47.840	9.590	3,902
2024-10-03	46.850	47.420	45.920	46.360	9.294	233,603
2024-10-02	47.490	47.490	46.990	47.170	9.456	2,591
2024-10-01	47.980	48.830	47.980	48.330	9.689	5,800
2024-09-30	48.355	48.626	47.190	48.580	9.739	36,505
2024-09-27	48.645	49.880	48.400	49.115	9.846	7,690
2024-09-26	48.956	49.435	48.956	49.435	9.910	6,786
2024-09-25	48.550	49.660	48.100	48.435	9.710	5,726
2024-09-24	50.160	50.160	48.110	48.810	9.785	1,257
2024-09-23	49.900	50.500	49.470	50.280	10.080	5,311
2024-09-20	51.060	51.060	49.400	49.635	9.950	30,697
2024-09-19	51.560	52.120	49.420	51.750	10.374	3,812
2024-09-18	50.210	50.665	49.890	50.665	10.157	1,849
2024-09-17	47.730	50.960	47.730	50.890	10.202	3,164
2024-09-16	47.780	47.860	47.320	47.860	9.594	1,095
2024-09-13	47.770	48.950	47.770	48.445	9.712	724
2024-09-12	47.545	48.160	46.810	47.515	9.525	9,888
2024-09-11	49.500	49.500	47.260	47.270	9.476	3,147
2024-09-10	49.520	50.600	49.520	49.520	9.927	11,222
2024-09-09	49.300	49.750	49.075	49.075	9.838	2,126
2024-09-06	48.265	49.730	48.110	49.600	9.943	1,582

← NewerPage 9 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.