Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	105.70	108.15	103.25	107.20	17.702	5,727,978
2023-03-17	108.50	112.80	105.15	106.05	17.512	8,144,297
2023-03-16	116.95	118.90	106.35	107.65	17.777	10,545,396
2023-03-15	124.45	124.60	116.25	116.25	19.197	5,993,745
2023-03-14	124.60	126.60	123.50	124.90	20.625	2,473,714
2023-03-13	128.50	129.05	122.40	124.60	20.576	4,584,834
2023-03-10	131.00	131.10	127.40	128.35	21.195	5,730,327
2023-03-09	134.00	134.35	131.60	133.30	22.012	2,249,365
2023-03-08	133.55	134.25	133.10	133.95	22.119	1,737,451
2023-03-07	136.00	136.10	134.00	134.00	22.128	1,469,265
2023-03-06	137.15	138.00	135.15	135.90	22.441	2,082,327
2023-03-03	134.20	143.00	134.20	137.10	22.640	3,788,581
2023-03-02	133.45	134.20	132.45	133.80	22.095	2,073,907
2023-03-01	138.00	138.25	134.05	134.15	22.153	2,435,244
2023-02-28	134.00	137.80	132.70	137.80	22.755	2,391,148
2023-02-27	131.10	134.00	130.95	133.60	22.062	2,180,492
2023-02-24	134.05	135.50	131.00	131.00	21.632	3,424,390
2023-02-23	132.20	134.80	131.80	133.35	22.020	2,422,579
2023-02-22	134.50	134.65	131.40	132.15	21.822	3,370,082
2023-02-21	135.00	135.85	133.25	134.80	22.260	1,845,772
2023-02-20	135.20	136.30	134.05	135.00	22.293	1,584,190
2023-02-17	135.10	136.10	134.15	134.55	22.219	2,003,257
2023-02-16	137.35	137.50	135.40	136.05	22.466	2,549,437
2023-02-15	138.00	138.00	135.05	136.05	22.466	2,148,347
2023-02-14	137.65	138.65	136.75	137.65	22.730	3,452,838
2023-02-13	136.00	137.40	134.60	137.00	22.623	3,344,672
2023-02-10	135.10	135.55	132.95	135.45	22.367	3,019,858
2023-02-09	138.00	138.50	135.40	135.60	22.392	2,232,779
2023-02-08	138.35	139.40	136.75	137.00	22.623	3,180,771
2023-02-07	136.90	138.35	136.45	137.20	22.656	3,496,690
2023-02-06	140.80	141.00	136.50	136.50	22.541	3,503,983
2023-02-03	142.50	143.00	139.65	141.00	23.284	3,653,428
2023-02-02	139.10	142.40	138.95	142.40	23.515	9,401,558
2023-02-01	135.60	139.30	135.60	137.70	22.739	7,986,616
2023-01-31	135.00	136.15	134.00	134.85	22.268	6,133,267
2023-01-30	137.00	137.00	134.75	134.85	22.268	3,497,438
2023-01-27	135.55	139.85	134.10	137.00	22.623	4,854,182
2023-01-26	142.00	146.00	134.05	136.20	22.491	10,417,980
2023-01-25	137.00	137.10	130.00	132.55	21.888	4,090,408
2023-01-24	136.80	137.55	135.20	136.35	22.516	1,160,229
2023-01-23	134.80	137.35	134.75	136.60	22.557	1,705,496
2023-01-20	134.10	135.35	132.60	134.00	22.128	1,837,990
2023-01-19	136.85	137.80	133.85	134.05	22.136	2,508,143
2023-01-18	137.10	140.50	136.35	138.20	22.821	2,728,073
2023-01-17	136.50	137.45	135.80	136.55	22.549	1,893,161
2023-01-16	134.00	136.85	134.00	136.45	22.532	1,757,708
2023-01-13	134.00	134.75	132.70	133.10	21.979	1,691,868
2023-01-12	135.95	136.55	133.30	134.00	22.128	3,013,768
2023-01-11	132.00	136.50	132.00	135.95	22.450	2,976,640
2023-01-10	131.00	133.80	129.00	132.00	21.797	2,435,499
2023-01-09	130.20	132.25	129.55	132.25	21.839	3,372,237
2023-01-05	128.35	129.30	126.50	128.15	21.162	962,792
2023-01-04	131.40	131.95	127.05	128.35	21.195	3,026,194
2023-01-03	129.85	133.00	128.75	131.40	21.698	2,652,310
2023-01-02	127.25	130.40	127.25	129.85	21.442	1,332,236
2022-12-30	127.00	127.00	125.30	126.20	20.840	1,380,568
2022-12-29	124.30	127.15	123.00	127.15	20.997	1,793,474
2022-12-28	123.85	125.00	122.55	124.20	20.509	1,775,142
2022-12-27	121.90	126.05	121.90	124.85	20.617	3,342,597
2022-12-23	118.70	120.85	118.70	119.95	19.808	3,330,729

← NewerPage 16 of 22 · 1,263 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.