Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	117.05	120.15	116.50	119.50	19.733	3,524,729
2022-12-21	115.10	119.45	114.45	117.00	19.321	4,455,138
2022-12-20	112.00	115.00	111.50	113.65	18.767	3,109,264
2022-12-19	117.00	118.65	112.70	113.50	18.743	4,781,876
2022-12-16	113.65	116.80	113.40	115.20	19.023	5,661,369
2022-12-15	119.00	119.10	113.50	113.50	18.743	5,995,161
2022-12-14	120.00	121.00	117.80	120.00	19.816	3,275,674
2022-12-13	120.80	124.10	119.60	120.40	19.882	4,831,510
2022-12-12	120.00	120.90	117.60	119.50	19.733	4,704,308
2022-12-09	121.20	121.20	116.60	119.40	19.717	5,398,845
2022-12-08	128.00	128.00	118.20	121.30	20.031	10,877,188
2022-12-07	135.25	136.15	128.20	128.20	21.170	5,400,561
2022-12-06	140.85	141.20	134.80	135.25	22.334	4,574,877
2022-12-05	141.95	143.40	140.20	141.05	23.292	2,245,150
2022-12-02	141.25	143.10	137.90	141.95	23.441	4,642,897
2022-12-01	144.45	144.85	140.00	141.30	23.333	2,409,400
2022-11-30	143.10	144.45	141.00	142.15	23.474	3,583,796
2022-11-29	137.50	144.70	136.35	143.10	23.630	4,536,996
2022-11-28	134.60	139.80	134.50	137.50	22.706	6,467,095
2022-11-25	145.75	147.00	133.25	134.60	22.227	23,042,545
2022-11-24	160.15	164.95	159.55	161.75	26.710	1,616,829
2022-11-23	158.50	159.25	157.05	158.90	26.240	829,674
2022-11-22	158.20	161.20	157.65	157.85	26.066	1,065,496
2022-11-21	158.50	159.00	156.15	157.60	26.025	958,108
2022-11-18	156.60	158.50	155.00	157.85	26.066	1,186,104
2022-11-17	157.20	159.65	154.30	155.95	25.752	1,820,251
2022-11-16	165.70	166.50	155.65	157.25	25.967	2,848,301
2022-11-15	164.10	167.20	161.80	166.00	27.412	1,767,211
2022-11-14	165.25	166.00	161.70	164.10	27.098	2,104,305
2022-11-11	161.20	166.30	161.20	165.25	27.288	2,565,289
2022-11-10	153.00	161.10	151.65	161.10	26.603	2,077,443
2022-11-09	155.40	156.80	153.05	154.00	25.430	1,858,941
2022-11-08	148.50	155.85	147.65	155.40	25.662	2,748,774
2022-11-07	147.45	149.40	145.60	148.00	24.440	2,014,172
2022-11-04	143.10	146.00	142.15	146.00	24.109	853,284
2022-11-03	138.55	144.20	137.55	142.65	23.556	3,954,382
2022-11-02	141.00	142.00	138.30	140.55	23.209	3,973,058
2022-11-01	139.10	143.60	139.10	140.80	23.251	1,700,956
2022-10-31	143.70	143.95	138.90	139.10	22.970	2,182,288
2022-10-28	138.65	144.10	137.30	143.20	23.647	5,025,121
2022-10-27	147.15	147.75	138.05	141.55	23.374	4,284,288
2022-10-26	145.20	146.80	142.95	145.50	24.027	2,596,656
2022-10-25	142.10	145.15	140.35	145.05	23.952	2,683,896
2022-10-24	138.00	141.50	136.95	141.15	23.308	3,556,101
2022-10-21	138.00	140.00	135.20	137.10	22.640	1,458,500
2022-10-20	139.00	140.70	136.70	139.85	23.094	1,185,191
2022-10-19	139.25	141.60	137.40	138.85	22.929	2,777,482
2022-10-18	136.85	139.60	135.70	137.55	22.714	5,142,815
2022-10-17	134.00	137.90	132.80	135.95	22.450	2,902,129
2022-10-14	138.95	139.30	133.60	133.90	22.111	2,940,679
2022-10-13	132.30	136.80	131.30	136.75	22.582	5,077,468
2022-10-12	135.65	135.65	131.75	133.60	22.062	2,139,618
2022-10-11	134.00	135.05	132.20	133.75	22.086	2,866,099
2022-10-10	133.45	137.90	133.45	134.00	22.128	3,429,682
2022-10-07	140.20	141.60	133.10	133.45	22.037	2,316,044
2022-10-06	141.25	142.30	137.65	140.10	23.135	2,590,580
2022-10-05	146.00	146.00	138.70	139.20	22.986	2,761,240
2022-10-04	140.75	146.00	140.70	146.00	24.109	2,596,596
2022-10-03	138.00	138.95	131.85	138.95	22.945	3,334,750
2022-09-30	137.25	140.95	137.25	140.65	23.226	1,684,689

← NewerPage 17 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
2022-05-02	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.