Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	66.940	69.740	66.800	68.660	12.216	2,487,322
2023-09-08	66.980	68.720	66.260	66.940	11.910	7,711,207
2023-09-07	68.000	68.940	66.780	66.980	11.917	1,607,710
2023-09-06	70.400	70.400	67.640	68.000	12.098	3,603,914
2023-09-05	71.260	71.580	70.060	70.520	12.547	1,262,544
2023-09-04	70.860	72.480	70.320	71.260	12.678	1,900,154
2023-09-01	69.220	71.700	68.600	70.720	12.582	1,949,997
2023-08-31	66.780	69.860	66.600	69.220	12.315	2,622,400
2023-08-30	67.320	67.960	66.700	67.060	11.931	2,173,463
2023-08-29	66.500	68.120	65.760	67.320	11.977	1,987,105
2023-08-28	65.000	66.600	64.860	66.460	11.824	1,560,236
2023-08-25	63.220	66.280	63.200	64.720	11.515	2,164,040
2023-08-24	67.980	68.240	63.040	63.220	11.248	8,063,351
2023-08-23	66.220	69.000	65.720	67.980	12.095	2,516,354
2023-08-22	66.320	66.820	65.400	66.220	11.782	2,202,979
2023-08-21	67.100	67.500	65.860	66.320	11.799	1,997,980
2023-08-18	67.500	68.120	65.760	67.240	11.963	4,019,624
2023-08-17	68.200	68.840	67.340	67.500	12.009	3,835,990
2023-08-16	70.560	70.940	68.620	68.620	12.209	3,939,432
2023-08-15	74.160	74.160	70.320	70.560	12.554	4,129,880
2023-08-14	73.160	74.420	72.900	74.140	13.191	1,275,499
2023-08-11	76.820	76.920	73.560	73.780	13.127	3,879,587
2023-08-10	76.380	77.640	75.800	77.420	13.774	3,095,237
2023-08-09	76.720	77.940	75.440	76.140	13.547	1,795,599
2023-08-08	75.420	76.480	75.200	76.240	13.564	1,165,208
2023-08-07	76.960	77.420	75.280	76.100	13.539	1,319,027
2023-08-04	76.100	77.100	75.500	76.960	13.692	1,190,658
2023-08-03	76.020	76.780	75.260	75.760	13.479	1,852,177
2023-08-02	77.800	77.920	75.820	76.020	13.525	3,237,932
2023-08-01	81.960	82.260	77.840	78.300	13.931	3,504,981
2023-07-31	81.240	83.000	80.900	81.960	14.582	2,560,810
2023-07-28	82.000	82.400	79.080	81.220	14.450	2,355,526
2023-07-27	80.700	82.940	80.280	81.540	14.507	2,245,215
2023-07-26	79.720	83.000	79.660	80.580	14.337	4,623,238
2023-07-25	82.840	82.840	78.660	79.720	14.184	4,055,176
2023-07-24	76.980	82.000	76.900	82.000	14.589	6,522,445
2023-07-21	75.400	77.400	73.000	77.000	13.700	6,913,528
2023-07-20	65.000	77.440	62.580	75.400	13.415	20,548,703
2023-07-19	73.500	77.000	73.500	76.760	13.657	5,727,694
2023-07-18	73.400	73.500	72.060	73.300	13.041	4,424,180
2023-07-17	75.000	75.580	73.500	73.880	13.144	2,838,284
2023-07-14	75.980	76.580	74.400	75.580	13.447	2,925,649
2023-07-13	75.580	77.500	75.300	75.980	13.518	2,708,858
2023-07-12	75.000	76.580	73.900	75.580	13.447	2,757,319
2023-07-11	74.000	75.100	72.460	74.880	13.322	2,394,939
2023-07-10	73.620	75.800	72.960	74.760	13.301	2,231,901
2023-07-07	71.000	73.800	71.000	73.660	13.105	2,014,346
2023-07-06	72.940	73.780	70.760	70.760	12.589	3,049,125
2023-07-05	74.400	74.940	72.800	73.340	13.048	2,304,910
2023-07-04	71.100	76.000	71.100	74.360	13.230	4,687,817
2023-07-03	70.160	72.540	70.160	72.300	12.863	3,312,732
2023-06-30	72.040	72.460	69.940	69.980	12.451	3,836,663
2023-06-29	73.680	73.680	71.840	72.080	12.824	2,231,911
2023-06-28	70.620	74.600	70.060	74.200	13.201	4,133,322
2023-06-27	70.300	70.880	69.320	70.520	12.547	2,895,111
2023-06-26	72.500	72.700	70.180	70.280	12.504	2,797,395
2023-06-22	70.640	72.480	69.000	72.060	12.821	4,216,023
2023-06-21	72.700	72.820	70.180	70.640	12.568	4,615,202
2023-06-20	72.720	73.440	71.460	72.700	12.935	3,129,392
2023-06-19	75.000	76.240	73.980	73.980	13.162	2,407,988

← NewerPage 14 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.