Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	262.10	266.40	261.30	261.40	40.727	1,072,994
2022-04-06	270.10	272.10	260.20	262.00	40.821	1,435,309
2022-04-05	268.30	273.80	266.40	270.10	42.083	1,893,884
2022-04-04	267.90	269.60	261.10	268.00	41.756	1,522,126
2022-04-01	256.20	263.80	254.10	263.10	40.992	899,082
2022-03-31	260.00	261.10	253.90	254.90	39.715	1,021,554
2022-03-30	262.00	263.20	257.30	260.00	40.509	1,041,183
2022-03-29	258.20	263.00	254.10	261.80	40.790	1,914,715
2022-03-28	248.00	261.70	247.50	254.00	39.574	3,376,073
2022-03-25	237.70	241.10	237.00	239.30	37.284	987,170
2022-03-24	238.00	239.70	235.20	237.70	37.035	817,064
2022-03-23	246.30	248.30	237.70	238.40	37.144	1,181,075
2022-03-22	254.50	256.70	246.10	246.10	38.344	1,400,750
2022-03-21	254.00	258.20	253.10	253.60	39.512	1,034,379
2022-03-18	251.00	254.00	250.30	254.00	39.574	1,087,146
2022-03-17	250.00	251.40	246.90	250.20	38.982	2,674,813
2022-03-16	240.00	246.10	239.20	245.80	38.297	2,650,390
2022-03-15	241.40	241.70	233.10	233.60	36.396	1,621,049
2022-03-14	239.20	245.30	238.70	242.90	37.845	1,043,274
2022-03-11	231.00	241.40	230.90	237.10	36.941	1,227,561
2022-03-10	235.00	236.20	228.50	230.60	35.929	1,760,841
2022-03-09	230.60	234.90	228.70	233.50	36.380	1,807,846
2022-03-08	218.00	230.50	217.00	225.00	35.056	2,645,771
2022-03-07	215.40	226.30	209.10	222.10	34.604	2,922,806
2022-03-04	220.00	223.90	218.60	221.70	34.542	2,377,305
2022-03-03	233.00	233.80	222.40	223.00	34.744	2,239,034
2022-03-02	231.40	233.10	226.60	232.20	36.178	1,556,211
2022-03-01	244.00	246.10	232.70	232.90	36.287	2,083,629
2022-02-28	238.60	243.80	235.40	243.50	37.938	1,543,815
2022-02-25	239.80	243.90	233.20	243.30	37.907	1,740,588
2022-02-24	229.00	237.10	226.70	236.00	36.770	2,461,772
2022-02-23	249.20	251.80	241.20	241.50	37.627	1,923,265
2022-02-22	243.50	252.10	240.70	247.40	38.546	1,440,517
2022-02-21	258.00	261.90	248.90	249.10	38.811	3,023,116
2022-02-18	262.00	263.50	256.70	258.00	40.198	1,346,732
2022-02-17	270.00	271.20	261.50	262.10	40.836	1,777,187
2022-02-16	269.00	274.50	268.20	272.50	42.457	1,350,323
2022-02-15	256.50	270.90	256.50	269.00	41.911	1,469,753
2022-02-14	259.50	262.60	253.80	262.60	40.914	2,113,728
2022-02-11	264.90	267.00	262.40	265.00	41.288	1,001,871
2022-02-10	267.00	268.50	265.80	267.50	41.678	1,429,388
2022-02-09	264.90	269.50	263.20	266.80	41.569	797,899
2022-02-08	264.20	265.60	261.90	263.80	41.101	879,617
2022-02-07	266.30	267.80	263.60	264.20	41.164	826,272
2022-02-04	270.00	270.30	263.40	263.40	41.039	2,063,511
2022-02-03	277.10	278.60	269.70	271.40	42.285	2,431,603
2022-02-02	281.40	282.60	277.40	279.00	43.470	1,193,237
2022-02-01	282.60	283.90	277.70	281.00	43.781	1,365,513
2022-01-31	281.70	281.90	274.10	279.20	43.501	4,296,969
2022-01-28	280.00	282.20	272.00	276.40	43.064	9,463,139
2022-01-27	253.00	281.70	252.90	280.00	43.625	9,577,186
2022-01-26	237.40	248.70	237.40	246.30	38.375	2,053,669
2022-01-25	241.10	243.80	234.00	236.70	36.879	3,559,957
2022-01-24	248.30	250.70	237.00	239.20	37.268	2,158,284
2022-01-21	255.10	255.40	249.00	249.10	38.811	1,770,613
2022-01-20	254.00	258.00	253.60	257.60	40.135	2,104,600
2022-01-19	246.00	254.90	244.10	252.90	39.403	2,249,415
2022-01-18	251.30	251.30	243.40	246.40	38.390	1,424,105
2022-01-17	246.20	252.70	246.00	251.30	39.154	1,758,850
2022-01-14	247.80	249.80	244.00	244.60	38.110	1,071,158

← NewerPage 20 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.