Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	243.00	251.40	241.90	249.90	38.936	2,930,583
2022-01-12	236.00	242.90	234.70	242.90	37.845	1,332,376
2022-01-11	235.10	236.90	232.40	234.30	36.505	1,320,454
2022-01-10	238.00	238.40	234.10	235.10	36.630	766,113
2022-01-07	238.70	238.70	235.20	237.50	37.004	1,204,336
2022-01-05	243.00	243.00	239.20	239.60	37.331	487,063
2022-01-04	243.50	245.80	241.30	242.50	37.783	1,382,747
2022-01-03	235.10	242.90	234.80	241.50	37.627	2,467,698
2021-12-30	233.30	233.70	231.80	233.40	36.365	970,699
2021-12-29	236.10	236.50	232.60	233.70	36.412	820,092
2021-12-28	236.00	237.80	235.00	236.00	36.770	945,238
2021-12-27	233.10	237.10	232.70	235.80	36.739	1,460,540
2021-12-23	228.90	233.40	228.60	232.40	36.209	875,437
2021-12-22	225.90	228.00	224.50	227.70	35.477	831,166
2021-12-21	221.00	225.60	221.00	225.60	35.150	1,232,210
2021-12-20	218.00	220.10	215.50	219.50	34.199	1,344,687
2021-12-17	220.10	222.50	218.60	220.00	34.277	1,068,873
2021-12-16	221.90	223.30	220.30	220.30	34.324	1,315,954
2021-12-15	228.10	228.10	217.30	218.70	34.075	2,458,340
2021-12-14	227.40	230.70	225.60	227.50	35.446	1,952,242
2021-12-13	230.90	231.70	226.70	227.30	35.414	1,860,682
2021-12-10	230.50	233.40	228.60	230.80	35.960	2,122,498
2021-12-09	230.00	231.60	227.50	231.00	35.991	2,514,718
2021-12-08	228.50	230.20	226.00	226.70	35.321	987,459
2021-12-07	227.00	232.30	225.10	228.30	35.570	2,282,717
2021-12-06	225.90	226.70	222.30	225.60	35.150	1,433,219
2021-12-03	233.00	235.40	224.70	224.70	35.009	1,350,648
2021-12-02	226.00	231.80	224.20	230.80	35.960	2,076,605
2021-12-01	228.30	229.70	225.90	227.40	35.430	2,986,532
2021-11-30	231.90	232.20	222.90	226.70	35.321	2,200,659
2021-11-29	230.40	234.50	230.30	232.60	36.240	1,394,061
2021-11-26	238.40	238.90	230.00	230.40	35.897	2,944,021
2021-11-25	244.00	246.30	241.20	242.10	37.720	1,285,635
2021-11-24	244.90	246.00	241.10	243.40	37.923	788,940
2021-11-23	243.00	244.50	240.40	244.20	38.048	1,322,199
2021-11-22	244.40	246.00	241.30	243.80	37.985	922,921
2021-11-19	244.50	247.50	240.10	244.10	38.032	1,473,874
2021-11-18	249.60	249.60	243.50	244.50	38.094	1,198,085
2021-11-17	249.20	252.70	247.00	249.10	38.811	1,106,420
2021-11-16	252.40	254.50	247.80	247.80	38.608	1,396,510
2021-11-15	245.60	254.30	245.00	252.80	39.387	2,391,931
2021-11-12	244.10	246.20	239.70	245.40	38.234	1,239,419
2021-11-11	245.60	246.90	242.90	243.30	37.907	1,029,586
2021-11-10	241.40	246.20	240.20	244.90	38.157	981,708
2021-11-09	242.00	244.00	240.30	241.40	37.611	545,955
2021-11-08	243.00	244.10	238.00	242.00	37.705	1,338,781
2021-11-05	240.10	244.10	239.50	243.00	37.861	619,043
2021-11-04	241.20	243.50	239.80	240.20	37.424	921,519
2021-11-03	243.50	244.20	238.70	240.00	37.393	967,047
2021-11-02	245.40	245.40	241.50	243.40	37.923	836,887
2021-11-01	243.40	248.10	243.20	245.40	38.234	722,251
2021-10-29	249.80	251.60	242.60	243.20	37.892	1,307,584
2021-10-28	254.70	255.40	249.30	249.90	38.936	1,135,821
2021-10-27	253.90	255.10	249.50	255.00	39.730	1,527,488
2021-10-26	250.50	254.10	247.30	253.90	39.559	1,455,013
2021-10-25	247.00	256.30	246.90	250.40	39.014	2,522,465
2021-10-22	256.00	257.40	239.80	247.40	38.546	4,078,167

← NewerPage 21 of 21 · 1,257 trading days

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.