Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	140.35	140.75	133.20	137.15	22.648	2,769,690
2022-09-28	136.10	139.90	131.85	139.70	23.069	5,392,250
2022-09-27	145.00	148.80	140.15	140.60	23.218	4,656,032
2022-09-26	156.20	157.00	140.60	142.80	23.581	11,475,106
2022-09-23	177.00	177.90	171.00	173.35	28.626	1,517,566
2022-09-22	178.50	179.80	176.50	177.25	29.270	1,417,316
2022-09-21	176.00	182.50	174.65	180.75	29.848	1,641,575
2022-09-20	185.00	187.05	177.25	177.25	29.270	1,622,071
2022-09-19	184.15	186.00	181.90	185.30	30.599	629,234
2022-09-16	184.40	186.55	182.05	184.90	30.533	924,213
2022-09-15	185.20	187.50	184.10	185.80	30.682	823,863
2022-09-14	186.20	189.70	184.60	185.20	30.583	770,324
2022-09-13	195.25	195.50	188.35	188.35	31.103	1,164,843
2022-09-12	187.80	194.65	187.60	194.15	32.060	1,367,942
2022-09-09	183.00	187.45	183.00	186.90	30.863	1,084,392
2022-09-08	184.50	185.20	179.00	182.85	30.194	1,209,115
2022-09-07	188.30	189.10	182.00	182.00	30.054	1,983,723
2022-09-06	189.00	192.05	188.30	189.40	31.276	806,668
2022-09-05	187.80	189.00	185.00	188.20	31.078	640,284
2022-09-02	188.55	190.65	187.90	190.50	31.458	1,426,345
2022-09-01	191.80	191.80	183.95	186.00	30.715	1,592,685
2022-08-31	193.00	194.45	191.05	192.05	31.714	1,069,637
2022-08-30	194.75	195.85	192.00	193.00	31.871	963,346
2022-08-29	194.80	194.90	191.00	192.85	31.846	1,092,249
2022-08-26	199.70	201.00	194.55	194.80	32.168	1,318,274
2022-08-25	199.90	200.70	196.15	198.50	32.779	1,082,761
2022-08-24	197.50	198.75	193.85	198.25	32.737	1,730,218
2022-08-23	196.60	199.15	194.10	197.50	32.614	1,696,272
2022-08-22	210.00	210.00	197.50	197.75	32.655	5,212,247
2022-08-19	213.00	216.10	211.50	216.00	35.669	945,538
2022-08-18	210.60	214.90	210.60	213.50	35.256	462,620
2022-08-17	220.00	220.20	210.20	210.60	34.777	966,967
2022-08-16	218.10	220.10	216.70	218.90	36.147	656,830
2022-08-15	221.20	222.00	217.40	218.10	36.015	488,070
2022-08-12	221.10	222.60	219.60	221.00	36.494	533,210
2022-08-11	222.50	223.20	219.70	221.00	36.494	724,945
2022-08-10	211.00	222.00	209.30	222.00	36.659	1,637,415
2022-08-09	215.20	216.00	210.50	211.30	34.892	694,975
2022-08-08	217.80	218.90	212.30	215.40	35.569	716,435
2022-08-05	218.50	219.90	215.20	216.10	35.685	524,799
2022-08-04	218.60	220.50	217.20	217.80	35.966	584,958
2022-08-03	215.00	217.80	214.00	217.00	35.834	594,177
2022-08-02	216.00	216.00	214.10	215.00	35.503	532,132
2022-08-01	217.00	219.70	216.40	216.60	35.768	882,072
2022-07-29	207.60	216.50	206.70	216.50	35.751	1,602,856
2022-07-28	204.00	207.30	203.40	206.40	34.083	676,848
2022-07-27	201.00	203.60	201.00	202.40	33.423	493,687
2022-07-26	202.80	205.40	201.50	201.50	33.274	1,319,566
2022-07-25	206.00	207.30	202.60	202.90	33.505	935,212
2022-07-22	204.90	206.50	199.70	206.00	34.017	2,544,099
2022-07-21	205.00	207.90	200.20	206.30	34.067	1,380,902
2022-07-20	210.00	210.20	203.30	203.90	33.670	920,721
2022-07-19	204.00	208.80	202.00	208.00	34.348	951,733
2022-07-18	200.60	204.80	200.10	204.00	33.687	658,935
2022-07-15	192.60	199.95	190.85	199.95	33.018	1,469,230
2022-07-14	200.10	201.70	190.85	191.70	31.656	1,352,633
2022-07-13	203.70	204.20	198.45	201.00	33.192	800,518
2022-07-12	197.50	203.60	195.05	203.60	33.621	1,130,304
2022-07-11	198.50	201.90	196.60	197.55	32.622	1,008,385
2022-07-08	201.00	202.40	198.30	200.50	33.109	731,983

← NewerPage 18 of 21 · 1,257 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.