Intrum Justitia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 30.290 | 31.210 | 29.600 | 30.000 | 6.014 | 3,565,449 |
| 2024-05-28 | 27.420 | 30.980 | 27.300 | 30.490 | 6.112 | 7,532,601 |
| 2024-05-27 | 26.950 | 27.600 | 26.350 | 27.350 | 5.483 | 3,330,265 |
| 2024-05-24 | 26.900 | 27.220 | 26.170 | 26.450 | 5.302 | 2,000,299 |
| 2024-05-23 | 26.900 | 27.600 | 26.650 | 26.990 | 5.411 | 1,287,621 |
| 2024-05-22 | 27.000 | 27.700 | 26.720 | 26.930 | 5.399 | 1,951,584 |
| 2024-05-21 | 27.280 | 27.290 | 26.150 | 26.810 | 5.375 | 3,332,231 |
| 2024-05-20 | 28.540 | 29.100 | 27.280 | 27.280 | 5.469 | 3,607,989 |
| 2024-05-17 | 30.790 | 31.380 | 28.390 | 28.600 | 5.733 | 4,419,372 |
| 2024-05-16 | 31.200 | 31.740 | 30.080 | 30.790 | 6.172 | 4,849,214 |
| 2024-05-15 | 28.500 | 31.200 | 27.960 | 30.980 | 6.211 | 5,943,762 |
| 2024-05-14 | 28.200 | 28.500 | 27.520 | 28.400 | 5.693 | 4,159,820 |
| 2024-05-13 | 28.550 | 28.700 | 27.700 | 27.820 | 5.577 | 2,340,132 |
| 2024-05-10 | 28.380 | 29.640 | 28.330 | 28.380 | 5.689 | 3,572,054 |
| 2024-05-08 | 28.540 | 29.300 | 27.850 | 28.330 | 5.679 | 4,689,927 |
| 2024-05-07 | 26.850 | 29.180 | 25.700 | 28.540 | 5.721 | 10,763,215 |
| 2024-05-06 | 27.910 | 28.100 | 26.330 | 26.660 | 5.345 | 3,024,887 |
| 2024-05-03 | 27.960 | 28.670 | 26.940 | 27.000 | 5.413 | 6,077,408 |
| 2024-05-02 | 26.110 | 28.000 | 26.070 | 27.910 | 5.595 | 6,017,249 |
| 2024-04-30 | 26.220 | 26.790 | 26.000 | 26.160 | 5.244 | 1,857,833 |
| 2024-04-29 | 25.400 | 26.580 | 24.330 | 26.280 | 5.268 | 6,804,823 |
| 2024-04-26 | 23.100 | 25.780 | 22.910 | 25.100 | 5.032 | 7,975,597 |
| 2024-04-25 | 21.000 | 23.150 | 20.760 | 22.610 | 4.533 | 5,505,455 |
| 2024-04-24 | 20.180 | 22.680 | 20.180 | 21.270 | 4.264 | 10,514,374 |
| 2024-04-23 | 21.890 | 23.380 | 21.510 | 23.370 | 4.685 | 6,316,458 |
| 2024-04-22 | 20.880 | 22.000 | 20.880 | 21.540 | 4.318 | 4,249,814 |
| 2024-04-19 | 21.540 | 21.570 | 20.490 | 20.780 | 4.166 | 5,527,847 |
| 2024-04-18 | 21.340 | 22.130 | 20.920 | 21.880 | 4.386 | 2,895,859 |
| 2024-04-17 | 21.950 | 22.290 | 21.340 | 21.340 | 4.278 | 2,806,284 |
| 2024-04-16 | 20.500 | 22.440 | 20.500 | 21.940 | 4.398 | 4,727,569 |
| 2024-04-15 | 23.010 | 23.230 | 21.210 | 21.240 | 4.258 | 8,011,777 |
| 2024-04-12 | 24.220 | 24.950 | 22.970 | 23.050 | 4.621 | 9,771,970 |
| 2024-04-11 | 24.480 | 25.200 | 23.700 | 24.000 | 4.811 | 5,951,429 |
| 2024-04-10 | 25.830 | 26.250 | 24.480 | 24.480 | 4.908 | 9,746,200 |
| 2024-04-09 | 26.580 | 27.100 | 25.710 | 25.710 | 5.154 | 5,713,911 |
| 2024-04-08 | 26.540 | 26.900 | 25.900 | 26.580 | 5.329 | 3,453,467 |
| 2024-04-05 | 27.200 | 27.640 | 26.220 | 26.540 | 5.320 | 9,628,770 |
| 2024-04-04 | 27.010 | 29.660 | 26.270 | 27.750 | 5.563 | 15,578,219 |
| 2024-04-03 | 25.000 | 27.400 | 24.630 | 27.010 | 5.415 | 9,788,441 |
| 2024-04-02 | 25.590 | 27.500 | 25.550 | 26.340 | 5.280 | 14,793,479 |
| 2024-03-28 | 25.330 | 25.990 | 24.060 | 24.990 | 5.010 | 6,600,317 |
| 2024-03-27 | 26.360 | 26.590 | 24.600 | 25.330 | 5.078 | 10,109,179 |
| 2024-03-26 | 25.600 | 27.750 | 24.600 | 26.360 | 5.284 | 26,893,465 |
| 2024-03-25 | 28.000 | 30.000 | 25.000 | 25.690 | 5.150 | 72,221,490 |
| 2024-03-22 | 22.070 | 24.700 | 20.570 | 24.700 | 4.952 | 46,655,138 |
| 2024-03-21 | 20.040 | 22.270 | 17.200 | 20.500 | 4.110 | 46,392,978 |
| 2024-03-20 | 13.300 | 19.200 | 13.105 | 18.800 | 3.769 | 44,100,100 |
| 2024-03-19 | 11.220 | 13.950 | 11.200 | 13.755 | 2.758 | 41,484,718 |
| 2024-03-18 | 16.000 | 18.550 | 15.500 | 17.505 | 3.509 | 18,452,783 |
| 2024-03-15 | 18.725 | 19.365 | 15.215 | 16.805 | 3.369 | 58,431,079 |
| 2024-03-14 | 25.380 | 26.180 | 20.570 | 21.950 | 4.400 | 41,581,491 |
| 2024-03-13 | 26.160 | 26.180 | 24.990 | 25.090 | 5.030 | 5,605,665 |
| 2024-03-12 | 25.600 | 27.840 | 25.600 | 26.230 | 5.258 | 8,003,601 |
| 2024-03-11 | 25.600 | 27.200 | 24.930 | 25.530 | 5.118 | 9,409,041 |
| 2024-03-08 | 26.700 | 27.940 | 25.560 | 26.200 | 5.252 | 17,574,313 |
| 2024-03-07 | 29.000 | 29.410 | 23.730 | 27.700 | 5.553 | 49,617,771 |
| 2024-03-06 | 31.660 | 31.710 | 29.050 | 30.000 | 6.014 | 14,421,661 |
| 2024-03-05 | 32.510 | 32.860 | 30.920 | 31.100 | 6.235 | 8,279,948 |
| 2024-03-04 | 33.530 | 33.850 | 32.510 | 32.510 | 6.517 | 4,277,414 |
| 2024-03-01 | 34.330 | 34.690 | 33.460 | 33.530 | 6.722 | 4,460,321 |
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.