Intrum Justitia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.716 | 2.736 | 2.660 | 2.734 | 2.734 | 8,700,415 |
| 2026-10-19 | 2.786 | 2.830 | 2.700 | 2.716 | 2.716 | 19,365,537 |
| 2026-10-16 | 2.682 | 2.864 | 2.650 | 2.816 | 2.816 | 23,026,880 |
| 2026-10-15 | 2.606 | 2.690 | 2.560 | 2.636 | 2.636 | 18,458,949 |
| 2026-10-14 | 2.754 | 2.800 | 2.580 | 2.604 | 2.604 | 29,614,565 |
| 2026-10-13 | 2.760 | 2.818 | 2.708 | 2.752 | 2.752 | 13,514,116 |
| 2026-10-12 | 2.796 | 2.810 | 2.674 | 2.758 | 2.758 | 18,132,142 |
| 2026-10-09 | 2.654 | 2.794 | 2.612 | 2.790 | 2.790 | 49,870,952 |
| 2026-10-08 | 2.588 | 2.682 | 2.538 | 2.604 | 2.604 | 26,935,468 |
| 2026-10-07 | 2.756 | 2.798 | 2.504 | 2.610 | 2.610 | 119,491,398 |
| 2026-10-06 | 2.900 | 2.906 | 2.766 | 2.782 | 2.782 | 31,686,841 |
| 2026-10-05 | 2.970 | 3.008 | 2.788 | 2.828 | 2.828 | 57,317,267 |
| 2026-10-02 | 3.044 | 3.100 | 2.946 | 2.970 | 2.970 | 32,479,928 |
| 2026-10-01 | 3.170 | 3.174 | 3.020 | 3.020 | 3.020 | 38,554,039 |
| 2026-09-30 | 3.230 | 3.260 | 3.160 | 3.174 | 3.174 | 16,903,576 |
| 2026-09-29 | 3.164 | 3.226 | 3.100 | 3.204 | 3.204 | 37,086,473 |
| 2026-09-28 | 3.364 | 3.430 | 3.164 | 3.164 | 3.164 | 36,851,258 |
| 2026-09-25 | 3.400 | 3.430 | 3.324 | 3.358 | 3.358 | 16,885,207 |
| 2026-09-24 | 3.538 | 3.538 | 3.374 | 3.374 | 3.374 | 14,564,574 |
| 2026-09-23 | 3.618 | 3.628 | 3.444 | 3.546 | 3.546 | 33,984,598 |
| 2026-09-22 | 3.742 | 3.784 | 3.578 | 3.618 | 3.618 | 25,393,145 |
| 2026-09-21 | 3.776 | 3.824 | 3.718 | 3.742 | 3.742 | 13,704,734 |
| 2026-09-18 | 3.880 | 3.888 | 3.746 | 3.770 | 3.770 | 30,519,961 |
| 2026-09-17 | 3.940 | 3.976 | 3.858 | 3.880 | 3.880 | 17,133,527 |
| 2026-09-16 | 3.880 | 4.012 | 3.850 | 3.960 | 3.960 | 12,969,961 |
| 2026-09-15 | 3.920 | 3.992 | 3.776 | 3.870 | 3.870 | 26,959,477 |
| 2026-09-14 | 3.992 | 4.010 | 3.922 | 3.960 | 3.960 | 18,725,494 |
| 2026-09-11 | 4.132 | 4.150 | 3.992 | 4.014 | 4.014 | 14,440,367 |
| 2026-09-10 | 4.052 | 4.164 | 3.970 | 4.100 | 4.100 | 22,037,240 |
| 2026-09-09 | 4.158 | 4.260 | 4.024 | 4.024 | 4.024 | 31,905,916 |
| 2026-09-08 | 4.000 | 4.180 | 3.954 | 4.166 | 4.166 | 33,848,867 |
| 2026-09-07 | 3.898 | 4.050 | 3.858 | 4.000 | 4.000 | 31,129,230 |
| 2026-09-04 | 3.800 | 3.898 | 3.716 | 3.898 | 3.898 | 21,593,188 |
| 2026-09-03 | 3.696 | 3.880 | 3.678 | 3.780 | 3.780 | 22,353,389 |
| 2026-09-02 | 3.832 | 3.832 | 3.656 | 3.656 | 3.656 | 19,795,344 |
| 2026-09-01 | 3.780 | 3.924 | 3.718 | 3.796 | 3.796 | 16,891,836 |
| 2026-08-31 | 4.002 | 4.060 | 3.736 | 3.792 | 3.792 | 60,911,809 |
| 2026-08-28 | 3.500 | 3.900 | 3.452 | 3.900 | 3.900 | 81,198,594 |
| 2026-08-27 | 3.694 | 3.812 | 3.578 | 3.756 | 3.756 | 43,871,789 |
| 2026-08-26 | 3.710 | 3.800 | 3.680 | 3.680 | 3.680 | 23,883,707 |
| 2026-08-25 | 3.592 | 3.712 | 3.570 | 3.690 | 3.690 | 26,948,090 |
| 2026-08-24 | 3.600 | 3.666 | 3.568 | 3.570 | 3.570 | 11,287,391 |
| 2026-08-21 | 3.600 | 3.638 | 3.524 | 3.594 | 3.594 | 16,480,746 |
| 2026-08-20 | 3.618 | 3.688 | 3.562 | 3.580 | 3.580 | 14,299,264 |
| 2026-08-19 | 3.700 | 3.700 | 3.556 | 3.620 | 3.620 | 18,716,127 |
| 2026-08-18 | 3.810 | 3.810 | 3.650 | 3.682 | 3.682 | 15,343,198 |
| 2026-08-17 | 3.886 | 3.886 | 3.740 | 3.808 | 3.808 | 27,985,951 |
| 2026-08-14 | 3.800 | 3.900 | 3.696 | 3.856 | 3.856 | 29,361,320 |
| 2026-08-13 | 3.494 | 3.822 | 3.428 | 3.768 | 3.768 | 69,108,414 |
| 2026-08-12 | 3.292 | 3.302 | 3.206 | 3.282 | 3.282 | 10,981,086 |
| 2026-08-11 | 3.264 | 3.334 | 3.228 | 3.290 | 3.290 | 11,921,999 |
| 2026-08-10 | 3.300 | 3.304 | 3.202 | 3.266 | 3.266 | 9,130,723 |
| 2026-08-07 | 3.294 | 3.334 | 3.256 | 3.300 | 3.300 | 8,706,160 |
| 2026-08-06 | 3.342 | 3.438 | 3.240 | 3.294 | 3.294 | 21,580,551 |
| 2026-08-05 | 3.318 | 3.454 | 3.298 | 3.350 | 3.350 | 21,275,727 |
| 2026-08-04 | 3.300 | 3.370 | 3.266 | 3.308 | 3.308 | 9,347,529 |
| 2026-08-03 | 3.212 | 3.366 | 3.204 | 3.248 | 3.248 | 17,697,738 |
| 2026-07-31 | 3.226 | 3.250 | 3.162 | 3.194 | 3.194 | 9,662,796 |
| 2026-07-30 | 3.204 | 3.246 | 3.154 | 3.194 | 3.194 | 7,436,562 |
| 2026-07-29 | 3.330 | 3.340 | 3.198 | 3.198 | 3.198 | 10,939,424 |
Page 1 of 22 · 1,261 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.