Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	199.45	201.90	197.25	200.10	33.043	619,622
2022-07-06	196.60	198.00	193.95	198.00	32.696	785,478
2022-07-05	199.15	199.15	191.30	194.55	32.126	919,953
2022-07-04	199.25	199.80	194.90	195.20	32.234	353,870
2022-07-01	197.00	199.75	193.80	196.00	32.366	741,681
2022-06-30	199.10	200.20	192.40	195.15	32.226	1,581,222
2022-06-29	200.00	202.00	198.60	200.70	33.142	1,758,072
2022-06-28	206.20	206.20	201.50	201.50	33.274	919,339
2022-06-27	202.30	205.80	201.30	203.00	33.522	966,923
2022-06-23	202.70	203.70	198.60	199.00	32.861	546,987
2022-06-22	200.50	202.90	198.55	202.10	33.373	625,952
2022-06-21	206.60	208.40	202.10	202.10	33.373	634,881
2022-06-20	201.70	205.00	201.40	205.00	33.852	400,202
2022-06-17	204.00	205.60	199.70	201.20	33.225	1,261,981
2022-06-16	207.10	207.10	196.70	199.60	32.960	1,761,978
2022-06-15	204.00	207.20	202.60	207.10	34.199	1,895,435
2022-06-14	205.20	205.20	199.60	203.30	33.571	1,571,909
2022-06-13	207.00	207.00	200.50	201.40	33.258	1,513,561
2022-06-10	218.40	218.50	208.80	208.80	34.480	1,660,820
2022-06-09	222.00	223.30	218.20	218.50	36.081	980,511
2022-06-08	226.90	227.20	221.90	222.10	36.676	808,714
2022-06-07	221.60	226.50	221.30	226.10	37.336	687,812
2022-06-03	227.00	227.00	221.20	221.20	36.527	424,889
2022-06-02	221.00	223.00	220.50	222.80	36.791	572,497
2022-06-01	222.50	225.10	220.20	220.60	36.428	681,297
2022-05-31	227.50	227.70	222.50	222.50	36.742	1,659,563
2022-05-30	228.00	229.40	226.00	227.00	37.485	1,054,377
2022-05-27	227.00	228.70	225.80	226.70	37.435	2,814,854
2022-05-25	223.70	226.90	223.70	224.60	37.089	331,498
2022-05-24	226.10	226.10	222.20	222.30	36.709	541,400
2022-05-23	224.10	226.10	221.20	226.10	37.336	947,324
2022-05-20	218.40	222.30	218.40	219.20	36.197	580,135
2022-05-19	224.90	224.90	216.40	217.40	35.900	1,908,405
2022-05-18	227.00	227.70	225.00	226.60	37.419	1,377,694
2022-05-17	227.50	228.60	224.40	225.90	37.303	1,628,711
2022-05-16	225.00	227.50	223.00	224.40	37.056	897,126
2022-05-13	228.30	228.70	224.00	224.70	37.105	1,722,251
2022-05-12	223.50	227.40	220.40	226.50	37.402	1,942,485
2022-05-11	221.80	224.20	218.40	223.50	36.907	1,239,114
2022-05-10	219.00	222.20	216.50	219.00	36.164	1,637,625
2022-05-09	225.70	228.10	216.90	216.90	35.817	2,150,861
2022-05-06	223.00	226.90	220.30	225.90	37.303	2,970,419
2022-05-05	227.00	229.50	223.40	223.70	36.940	2,068,430
2022-05-04	227.00	227.80	224.00	224.00	36.990	1,577,047
2022-05-03	222.50	226.90	222.10	226.80	37.452	1,631,175
2022-05-02	225.60	227.30	216.30	221.70	36.610	2,163,831
2022-04-29	245.00	247.60	236.00	239.00	37.237	5,637,256
2022-04-28	251.80	253.50	247.40	249.50	38.873	1,164,469
2022-04-27	248.40	251.30	245.80	249.90	38.936	1,852,621
2022-04-26	252.10	254.80	246.50	246.50	38.406	1,912,829
2022-04-25	252.50	254.70	249.00	252.10	39.278	1,011,698
2022-04-22	259.00	259.90	255.60	255.80	39.855	980,775
2022-04-21	265.20	265.30	260.70	260.70	40.618	1,232,789
2022-04-20	263.00	268.00	261.20	265.20	41.319	775,197
2022-04-19	260.00	264.00	257.60	263.00	40.977	1,047,658
2022-04-14	258.70	262.70	258.30	260.40	40.572	910,201
2022-04-13	259.00	259.70	255.30	256.90	40.026	925,190
2022-04-12	255.90	260.50	251.00	257.30	40.089	2,749,198
2022-04-11	264.00	264.00	255.50	257.40	40.104	1,272,207
2022-04-08	263.40	265.20	262.00	264.10	41.148	804,324

← NewerPage 19 of 21 · 1,257 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.