Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	41.830	43.090	41.590	42.860	8.592	2,148,661
2024-08-22	41.100	43.500	40.790	42.000	8.420	2,643,561
2024-08-21	39.690	42.300	39.690	41.100	8.239	2,340,272
2024-08-20	40.690	41.300	39.620	39.940	8.007	3,153,191
2024-08-19	40.940	41.600	39.240	40.300	8.079	4,625,553
2024-08-16	46.000	47.000	41.070	41.070	8.233	8,513,017
2024-08-15	38.880	45.770	38.780	45.000	9.021	6,667,285
2024-08-14	38.260	38.980	38.010	38.630	7.744	2,161,162
2024-08-13	39.300	39.890	37.950	38.250	7.668	3,222,109
2024-08-12	40.000	40.500	39.240	39.300	7.878	2,495,887
2024-08-09	40.400	41.420	39.550	39.640	7.947	2,633,659
2024-08-08	39.830	41.360	38.850	40.330	8.085	4,301,837
2024-08-07	41.700	41.700	39.840	40.100	8.039	3,348,642
2024-08-06	39.110	41.750	39.110	40.900	8.199	4,227,920
2024-08-05	39.500	40.460	37.340	38.840	7.786	5,892,806
2024-08-02	40.120	44.400	39.200	41.110	8.241	11,408,307
2024-08-01	41.500	43.200	40.900	41.210	8.261	4,828,946
2024-07-31	44.950	45.500	40.400	41.860	8.392	8,726,696
2024-07-30	47.200	48.000	43.290	44.870	8.995	14,032,100
2024-07-29	49.500	52.080	49.500	50.400	10.104	4,250,044
2024-07-26	51.700	53.000	49.000	49.470	9.917	6,839,611
2024-07-25	47.600	52.500	46.490	51.140	10.252	7,656,899
2024-07-24	45.000	49.060	44.340	48.050	9.633	7,391,691
2024-07-23	51.260	52.360	44.320	45.480	9.117	10,518,255
2024-07-22	48.750	54.600	47.790	49.810	9.985	10,811,706
2024-07-19	46.870	49.400	44.220	48.750	9.773	8,289,526
2024-07-18	38.160	47.490	37.510	47.000	9.422	20,503,634
2024-07-17	40.550	41.950	38.160	38.160	7.650	5,985,753
2024-07-16	39.000	42.410	37.900	40.500	8.119	6,547,830
2024-07-15	36.910	38.060	36.360	37.300	7.478	4,052,008
2024-07-12	34.640	39.350	34.200	38.870	7.792	10,176,800
2024-07-11	33.570	35.070	33.440	34.400	6.896	7,156,099
2024-07-10	33.500	33.600	30.990	32.410	6.497	6,421,601
2024-07-09	33.500	36.110	33.390	34.100	6.836	5,148,272
2024-07-08	33.500	33.940	32.600	33.430	6.702	2,766,687
2024-07-05	31.600	33.800	31.340	33.500	6.716	3,340,960
2024-07-04	31.100	31.820	30.530	31.640	6.343	1,561,154
2024-07-03	32.000	32.000	30.040	31.020	6.219	1,998,798
2024-07-02	31.000	31.860	30.910	31.290	6.273	1,513,336
2024-07-01	30.900	31.890	30.680	30.970	6.209	2,507,480
2024-06-28	30.640	31.080	30.000	30.000	6.014	2,139,887
2024-06-27	30.800	31.600	29.940	30.540	6.122	3,045,274
2024-06-26	29.100	31.150	28.700	30.850	6.185	6,510,598
2024-06-25	30.520	31.620	28.540	28.540	5.721	9,330,186
2024-06-24	33.060	34.500	32.020	32.270	6.469	5,536,632
2024-06-20	26.550	36.500	26.380	33.060	6.628	22,534,940
2024-06-19	27.350	27.870	26.530	26.800	5.373	4,021,240
2024-06-18	28.400	28.400	26.660	27.270	5.467	5,434,740
2024-06-17	29.600	29.940	28.300	28.450	5.703	2,918,860
2024-06-14	30.070	30.600	29.520	29.520	5.918	2,210,067
2024-06-13	31.680	31.820	29.840	29.930	6.000	2,831,306
2024-06-12	31.110	32.190	30.620	31.380	6.291	3,949,463
2024-06-11	30.710	32.230	30.520	31.000	6.215	3,064,354
2024-06-10	30.750	31.500	29.870	30.550	6.124	2,041,762
2024-06-07	31.200	32.560	30.130	30.800	6.174	4,014,651
2024-06-05	32.130	32.700	30.970	31.080	6.231	3,442,358
2024-06-04	33.480	33.760	32.130	32.130	6.441	2,554,515
2024-06-03	36.000	36.200	32.620	33.500	6.716	6,734,712
2024-05-31	35.310	36.140	33.520	34.910	6.998	20,712,913
2024-05-30	29.920	35.950	29.600	35.310	7.079	14,987,330

← NewerPage 10 of 22 · 1,262 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.