Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.500	56.920	54.180	54.340	10.894	9,036,539
2023-12-01	53.760	54.040	51.140	52.460	10.517	4,369,843
2023-11-30	54.500	54.720	53.420	53.760	10.777	2,933,486
2023-11-29	53.380	55.640	53.300	54.500	10.926	2,737,101
2023-11-28	54.640	54.640	52.960	53.380	10.701	2,894,233
2023-11-27	55.000	55.540	53.860	54.680	10.962	2,672,902
2023-11-24	56.100	56.240	54.460	55.320	11.090	3,301,268
2023-11-23	56.800	58.400	55.780	56.140	11.254	2,695,035
2023-11-22	55.700	56.740	55.380	56.400	11.307	1,766,971
2023-11-21	58.720	59.000	55.700	55.840	11.194	2,468,382
2023-11-20	57.940	59.380	57.840	58.720	11.772	2,113,050
2023-11-17	56.000	58.380	56.000	57.900	11.607	2,711,262
2023-11-16	58.800	60.020	56.000	56.000	11.226	3,560,865
2023-11-15	58.820	60.800	57.740	58.800	11.788	3,735,311
2023-11-14	54.160	58.940	53.760	58.820	11.792	5,860,771
2023-11-13	55.200	56.000	53.940	54.160	10.857	2,208,820
2023-11-10	59.000	59.000	55.180	55.180	11.062	5,271,678
2023-11-09	57.400	59.620	57.400	59.420	11.912	4,040,315
2023-11-08	60.000	60.000	57.560	57.560	11.539	2,342,786
2023-11-07	59.160	60.300	58.400	60.000	12.028	3,036,839
2023-11-06	59.180	60.260	57.640	59.340	11.896	4,543,790
2023-11-03	57.000	58.660	56.720	58.660	11.760	2,919,040
2023-11-02	54.940	57.600	54.940	56.560	11.339	4,656,136
2023-11-01	57.200	57.200	53.680	54.620	10.950	3,914,012
2023-10-31	54.460	57.220	53.260	57.200	11.467	5,013,039
2023-10-30	62.160	63.460	59.300	60.000	10.675	3,702,468
2023-10-27	62.500	62.660	58.080	62.160	11.059	4,191,092
2023-10-26	54.000	60.900	53.400	60.800	10.817	7,408,527
2023-10-25	62.440	62.440	53.760	54.000	9.608	18,217,814
2023-10-24	62.640	63.980	62.240	63.280	11.259	2,288,513
2023-10-23	62.740	62.740	60.440	62.440	11.109	3,271,339
2023-10-20	63.120	63.700	61.780	62.740	11.163	2,276,961
2023-10-19	64.800	65.500	63.200	63.420	11.283	2,513,246
2023-10-18	66.260	67.080	64.420	64.580	11.490	1,804,783
2023-10-17	67.500	68.040	65.660	66.260	11.789	1,705,236
2023-10-16	65.760	67.880	65.760	67.500	12.009	1,783,398
2023-10-13	68.500	68.540	65.260	65.760	11.700	2,481,261
2023-10-12	68.500	69.700	68.260	68.720	12.226	2,032,618
2023-10-11	68.600	68.960	67.600	68.480	12.184	1,383,291
2023-10-10	65.560	68.740	65.560	68.600	12.205	3,166,026
2023-10-09	66.500	66.500	64.720	65.300	11.618	974,525
2023-10-06	65.420	66.620	64.760	66.500	11.831	2,276,167
2023-10-05	63.000	66.340	63.000	65.340	11.625	2,180,192
2023-10-04	64.080	64.220	62.080	62.500	11.120	2,136,420
2023-10-03	65.000	65.720	63.620	64.260	11.433	1,740,918
2023-10-02	64.000	68.240	64.000	65.520	11.657	3,419,870
2023-09-29	61.480	64.780	61.480	64.000	11.387	3,067,038
2023-09-28	61.800	61.980	59.440	61.480	10.938	2,336,366
2023-09-27	62.000	62.540	61.000	61.060	10.864	2,398,156
2023-09-26	63.000	63.100	61.540	62.260	11.077	3,382,827
2023-09-25	64.800	65.440	62.300	62.960	11.202	5,034,065
2023-09-22	67.480	67.940	65.020	65.020	11.568	3,450,957
2023-09-21	70.000	70.060	66.160	67.480	12.006	4,007,527
2023-09-20	69.660	71.100	69.480	70.680	12.575	2,577,301
2023-09-19	69.460	71.200	68.700	69.660	12.394	1,901,696
2023-09-18	69.740	70.680	68.700	69.440	12.355	3,628,177
2023-09-15	72.080	72.520	69.000	70.000	12.454	8,520,325
2023-09-14	66.260	72.300	65.500	72.080	12.824	12,315,006
2023-09-13	71.000	71.760	62.100	64.500	11.476	14,816,106
2023-09-12	68.660	71.100	68.500	69.500	12.365	2,221,805

← NewerPage 13 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.