Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	32.900	34.990	32.550	34.310	6.878	8,144,072
2024-02-28	33.600	33.600	32.320	32.900	6.595	4,886,726
2024-02-27	34.500	34.680	32.340	33.680	6.752	9,888,027
2024-02-26	35.810	35.810	33.800	34.530	6.922	4,135,103
2024-02-23	36.650	36.750	34.790	34.960	7.008	6,194,175
2024-02-22	36.330	37.000	35.900	36.650	7.347	3,662,062
2024-02-21	36.160	36.660	35.250	35.750	7.167	4,717,637
2024-02-20	38.040	38.040	36.500	36.990	7.415	3,510,268
2024-02-19	36.140	38.110	35.850	38.040	7.626	5,315,321
2024-02-16	36.350	38.260	35.780	36.370	7.291	6,681,078
2024-02-15	35.990	37.270	34.750	36.080	7.233	8,830,158
2024-02-14	36.420	37.000	35.170	35.720	7.161	7,859,799
2024-02-13	38.960	39.420	36.130	36.290	7.275	12,063,895
2024-02-12	35.210	39.000	34.700	38.800	7.778	14,959,355
2024-02-09	37.640	37.650	33.950	34.600	6.936	18,168,076
2024-02-08	35.060	39.640	34.830	38.380	7.694	18,737,081
2024-02-07	37.320	37.900	33.610	35.080	7.033	29,393,701
2024-02-06	40.850	42.150	36.270	37.440	7.506	38,141,094
2024-02-05	53.500	54.600	39.000	39.140	7.846	47,316,517
2024-02-02	57.520	58.380	52.800	53.000	10.625	16,036,370
2024-02-01	61.000	61.640	56.900	57.040	11.435	10,199,412
2024-01-31	63.700	64.480	60.100	61.640	12.357	9,944,695
2024-01-30	67.400	67.600	63.620	63.680	12.766	8,555,792
2024-01-29	70.000	70.160	66.800	67.900	13.612	4,768,603
2024-01-26	66.980	70.620	63.900	70.000	14.033	8,820,955
2024-01-25	69.300	71.780	65.780	66.980	13.427	11,191,236
2024-01-24	66.800	69.120	64.620	65.120	13.055	5,786,037
2024-01-23	73.740	75.900	62.620	66.760	13.383	23,873,826
2024-01-22	69.020	70.360	68.480	69.200	13.873	3,275,958
2024-01-19	72.000	72.500	66.920	68.280	13.688	5,117,824
2024-01-18	68.700	72.200	68.000	71.880	14.410	3,224,987
2024-01-17	67.540	69.140	66.460	68.940	13.820	3,448,773
2024-01-16	70.760	72.000	67.320	68.680	13.768	5,589,692
2024-01-15	73.500	74.760	70.400	70.760	14.185	4,661,404
2024-01-12	70.080	74.860	70.080	73.300	14.694	9,215,155
2024-01-11	69.000	70.540	68.200	70.020	14.037	5,701,410
2024-01-10	70.300	70.860	67.780	68.240	13.680	3,996,997
2024-01-09	73.460	73.600	69.780	70.300	14.093	4,450,633
2024-01-08	69.300	73.580	69.300	73.460	14.727	4,996,179
2024-01-05	69.000	69.000	67.880	68.820	13.796	1,194,808
2024-01-04	66.920	69.900	66.920	69.140	13.860	3,598,886
2024-01-03	69.400	69.640	66.540	66.720	13.375	3,756,107
2024-01-02	70.000	72.520	68.600	69.400	13.913	4,750,400
2023-12-29	70.280	71.880	69.780	69.780	13.989	3,531,394
2023-12-28	70.160	71.900	69.600	70.040	14.041	6,782,849
2023-12-27	66.900	69.800	66.500	69.360	13.905	5,468,357
2023-12-22	64.940	67.420	64.500	66.600	13.351	4,778,479
2023-12-21	65.500	65.500	63.780	64.780	12.986	3,108,994
2023-12-20	67.000	69.240	65.400	66.060	13.243	7,933,152
2023-12-19	62.060	67.140	62.060	67.000	13.431	12,161,800
2023-12-18	59.160	63.000	58.800	60.260	12.080	4,994,618
2023-12-15	58.800	63.580	58.620	59.860	12.000	7,606,173
2023-12-14	57.000	60.200	56.800	58.280	11.683	8,483,990
2023-12-13	55.520	56.260	54.640	55.280	11.082	2,195,297
2023-12-12	57.180	57.280	55.440	55.520	11.130	2,684,959
2023-12-11	57.000	57.640	56.120	57.420	11.511	1,718,819
2023-12-08	56.820	58.860	56.820	57.100	11.447	2,941,697
2023-12-07	55.700	57.300	54.340	56.680	11.363	3,033,332
2023-12-06	53.920	56.300	53.460	55.980	11.222	3,746,245
2023-12-05	54.500	55.080	53.640	53.920	10.809	3,200,106

← NewerPage 12 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.