Intrum AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.352 | 4.042 | 1.780 | 1.780 | 1.780 | 200,000 |
| 2026-10-22 | 2.789 | 4.042 | 2.789 | 2.789 | 2.789 | 200,000 |
| 2026-10-21 | 2.832 | 4.042 | 2.832 | 2.832 | 2.832 | 1,232 |
| 2026-10-20 | 2.734 | 4.042 | 2.734 | 2.734 | 2.734 | 1,232 |
| 2026-10-19 | 2.767 | 4.042 | 2.710 | 2.710 | 2.710 | 1,232 |
| 2026-10-16 | 2.796 | 4.042 | 2.796 | 2.796 | 2.796 | 1,232 |
| 2026-10-15 | 2.605 | 2.686 | 2.580 | 2.626 | 2.626 | 39,345 |
| 2026-10-14 | 2.767 | 2.788 | 2.588 | 2.598 | 2.598 | 1,185,622 |
| 2026-10-13 | 2.756 | 2.810 | 2.718 | 2.724 | 2.724 | 592,519 |
| 2026-10-12 | 2.784 | 2.784 | 2.728 | 2.776 | 2.776 | 43,911 |
| 2026-10-09 | 2.668 | 2.790 | 2.624 | 2.790 | 2.790 | 624,695 |
| 2026-10-08 | 2.577 | 2.658 | 2.548 | 2.612 | 2.612 | 801,347 |
| 2026-10-07 | 2.746 | 2.750 | 2.512 | 2.605 | 2.605 | 256,027 |
| 2026-10-06 | 2.873 | 2.888 | 2.780 | 2.794 | 2.794 | 110,524 |
| 2026-10-05 | 2.978 | 2.991 | 2.798 | 2.798 | 2.798 | 268,923 |
| 2026-10-02 | 3.060 | 3.080 | 2.984 | 2.989 | 2.989 | 175,675 |
| 2026-10-01 | 3.138 | 3.138 | 3.032 | 3.036 | 3.036 | 861,917 |
| 2026-09-30 | 3.226 | 3.242 | 3.172 | 3.190 | 3.190 | 445,785 |
| 2026-09-29 | 3.163 | 3.200 | 3.126 | 3.193 | 3.193 | 87,189 |
| 2026-09-28 | 3.361 | 3.378 | 3.192 | 3.196 | 3.196 | 900,612 |
| 2026-09-25 | 3.416 | 3.418 | 3.356 | 3.386 | 3.386 | 326,677 |
| 2026-09-24 | 3.510 | 3.510 | 3.394 | 3.394 | 3.394 | 752,839 |
| 2026-09-23 | 3.601 | 3.601 | 3.458 | 3.544 | 3.544 | 209,001 |
| 2026-09-22 | 3.734 | 3.750 | 3.602 | 3.602 | 3.602 | 9,126 |
| 2026-09-21 | 3.793 | 3.820 | 3.728 | 3.754 | 3.754 | 90,279 |
| 2026-09-18 | 3.864 | 3.882 | 3.744 | 3.822 | 3.822 | 3,051,606 |
| 2026-09-17 | 3.956 | 3.964 | 3.860 | 3.904 | 3.904 | 231,552 |
| 2026-09-16 | 3.880 | 4.004 | 3.859 | 3.926 | 3.926 | 149,128 |
| 2026-09-15 | 3.941 | 3.990 | 3.793 | 3.878 | 3.878 | 569,052 |
| 2026-09-14 | 3.969 | 4.002 | 3.924 | 3.982 | 3.982 | 365,457 |
| 2026-09-11 | 4.113 | 4.113 | 3.992 | 4.010 | 4.010 | 1,480,936 |
| 2026-09-10 | 4.054 | 4.158 | 3.980 | 4.097 | 4.097 | 1,093,934 |
| 2026-09-09 | 4.145 | 4.254 | 4.038 | 4.044 | 4.044 | 1,187,791 |
| 2026-09-08 | 3.988 | 4.178 | 3.979 | 4.178 | 4.178 | 1,155,504 |
| 2026-09-07 | 3.899 | 4.047 | 3.890 | 4.001 | 4.001 | 1,267,919 |
| 2026-09-04 | 3.800 | 3.840 | 3.728 | 3.834 | 3.834 | 1,169,447 |
| 2026-09-03 | 3.682 | 3.853 | 3.682 | 3.800 | 3.800 | 842,977 |
| 2026-09-02 | 3.780 | 3.780 | 3.658 | 3.662 | 3.662 | 436,548 |
| 2026-09-01 | 3.806 | 3.890 | 3.806 | 3.828 | 3.828 | 340,739 |
| 2026-08-28 | 3.521 | 3.844 | 3.454 | 3.818 | 3.818 | 2,168,357 |
| 2026-08-27 | 3.666 | 3.800 | 3.593 | 3.757 | 3.757 | 2,126,232 |
| 2026-08-26 | 3.711 | 3.782 | 3.708 | 3.708 | 3.708 | 194,492 |
| 2026-08-25 | 3.583 | 3.692 | 3.580 | 3.682 | 3.682 | 681,717 |
| 2026-08-24 | 3.608 | 3.664 | 3.577 | 3.588 | 3.588 | 1,793,581 |
| 2026-08-21 | 3.581 | 3.630 | 3.535 | 3.630 | 3.630 | 601,957 |
| 2026-08-20 | 3.612 | 3.666 | 3.583 | 3.600 | 3.600 | 147,952 |
| 2026-08-19 | 3.680 | 3.680 | 3.576 | 3.615 | 3.615 | 708,186 |
| 2026-08-18 | 3.802 | 3.802 | 3.662 | 3.682 | 3.682 | 143,677 |
| 2026-08-17 | 3.840 | 3.840 | 3.779 | 3.818 | 3.818 | 20,846 |
| 2026-08-14 | 3.799 | 3.899 | 3.717 | 3.850 | 3.850 | 1,275,338 |
| 2026-08-13 | 3.493 | 3.822 | 3.491 | 3.769 | 3.769 | 1,133,373 |
| 2026-08-12 | 3.282 | 3.282 | 3.214 | 3.282 | 3.282 | 928,652 |
| 2026-08-11 | 3.266 | 3.328 | 3.266 | 3.290 | 3.290 | 204,423 |
| 2026-08-10 | 3.288 | 3.288 | 3.212 | 3.254 | 3.254 | 380,394 |
| 2026-08-07 | 3.293 | 3.301 | 3.262 | 3.292 | 3.292 | 70,916 |
| 2026-08-06 | 3.348 | 3.430 | 3.253 | 3.304 | 3.304 | 442,957 |
| 2026-08-05 | 3.315 | 3.404 | 3.312 | 3.328 | 3.328 | 476,625 |
| 2026-08-04 | 3.273 | 3.340 | 3.266 | 3.320 | 3.320 | 555,752 |
| 2026-08-03 | 3.248 | 3.340 | 3.248 | 3.300 | 3.300 | 636,024 |
| 2026-07-31 | 3.218 | 3.224 | 3.168 | 3.190 | 3.190 | 201,027 |
Page 1 of 5 · 252 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.