Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	76.500	77.000	74.920	75.300	13.397	5,545,885
2023-06-15	77.240	77.760	75.400	76.220	13.561	4,210,846
2023-06-14	74.200	77.460	73.000	77.240	13.742	3,991,699
2023-06-13	77.640	78.540	74.200	74.680	13.287	6,303,274
2023-06-12	79.000	80.660	76.560	77.400	13.771	6,175,364
2023-06-09	75.000	81.900	70.500	79.540	14.152	29,577,675
2023-06-08	83.340	86.860	83.340	85.700	15.247	2,806,484
2023-06-07	84.040	85.580	82.760	83.340	14.828	3,030,593
2023-06-05	82.640	84.240	81.300	83.960	14.938	2,563,035
2023-06-02	79.640	82.500	79.600	82.300	14.643	2,179,280
2023-06-01	78.400	81.200	78.000	79.320	14.112	2,766,488
2023-05-31	82.000	82.200	76.380	77.640	13.813	5,427,378
2023-05-30	83.200	85.000	82.640	82.640	14.703	1,745,008
2023-05-29	85.280	87.320	81.760	82.860	14.742	2,730,831
2023-05-26	84.280	85.920	84.100	85.120	15.144	3,317,785
2023-05-25	83.020	85.060	82.120	84.140	14.970	2,943,767
2023-05-24	85.240	85.240	82.000	83.020	14.771	3,825,210
2023-05-23	84.800	86.860	84.700	86.280	15.351	2,249,704
2023-05-22	83.500	86.480	83.500	84.720	15.073	3,302,620
2023-05-19	83.000	87.380	82.960	85.440	15.201	4,902,399
2023-05-17	83.740	84.400	80.620	81.300	14.465	2,459,981
2023-05-16	82.140	85.700	81.300	84.240	14.988	4,934,075
2023-05-15	82.600	83.880	80.940	82.400	14.660	3,672,937
2023-05-12	84.320	86.400	80.700	81.620	14.522	10,961,799
2023-05-11	75.540	82.880	75.540	81.960	14.582	15,368,815
2023-05-10	70.000	75.080	69.720	73.120	13.009	9,453,287
2023-05-09	74.000	74.000	68.500	69.280	12.326	8,895,400
2023-05-08	79.000	79.340	73.500	74.000	13.166	6,580,214
2023-05-05	74.760	79.480	74.760	79.000	14.055	8,207,199
2023-05-04	74.200	75.940	72.420	74.740	13.298	10,449,132
2023-05-03	83.200	83.720	73.300	74.000	13.166	30,158,249
2023-05-02	92.580	92.720	83.300	83.300	14.820	12,557,832
2023-04-28	87.300	93.000	86.220	92.580	16.472	11,619,522
2023-04-27	96.780	97.000	89.300	93.940	15.513	30,375,614
2023-04-26	106.65	108.55	104.50	107.30	17.719	4,036,774
2023-04-25	109.25	109.25	104.85	106.65	17.611	5,169,193
2023-04-24	110.30	111.60	109.20	109.20	18.032	3,000,115
2023-04-21	111.00	111.45	109.20	110.30	18.214	2,438,043
2023-04-20	114.00	114.60	111.05	111.05	18.338	3,032,818
2023-04-19	114.50	115.00	113.00	113.95	18.817	2,462,101
2023-04-18	114.85	116.15	113.90	115.20	19.023	2,437,674
2023-04-17	115.40	116.15	114.45	114.85	18.965	2,949,748
2023-04-14	116.65	116.65	113.80	115.40	19.056	2,600,053
2023-04-13	112.90	114.20	111.85	114.10	18.842	3,655,962
2023-04-12	117.65	118.35	113.40	113.75	18.784	4,478,368
2023-04-11	114.90	117.80	114.05	117.65	19.428	3,368,281
2023-04-06	111.50	114.15	111.10	113.05	18.668	1,840,908
2023-04-05	112.70	113.95	109.20	110.75	18.288	3,267,044
2023-04-04	112.50	115.05	112.05	112.65	18.602	3,320,608
2023-04-03	111.80	114.00	111.60	112.50	18.577	2,739,496
2023-03-31	111.05	112.80	109.15	111.65	18.437	3,511,530
2023-03-30	102.50	111.00	102.50	110.85	18.305	4,954,921
2023-03-29	98.360	103.00	97.720	101.80	16.810	5,793,060
2023-03-28	106.00	106.80	96.500	96.500	15.935	10,526,760
2023-03-27	103.85	106.45	103.20	105.15	17.364	3,086,891
2023-03-24	104.40	104.40	101.20	101.85	16.819	4,800,942
2023-03-23	104.85	105.60	102.70	104.80	17.306	2,943,742
2023-03-22	106.10	106.85	104.30	104.85	17.314	3,303,748
2023-03-21	108.30	109.70	105.50	105.95	17.496	3,724,701
2023-03-20	105.70	108.15	103.25	107.20	17.702	5,727,978

← NewerPage 15 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.