Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.226	3.336	3.182	3.316	3.316	15,003,594
2026-07-27	3.000	3.248	3.000	3.220	3.220	26,065,643
2026-07-24	2.982	3.006	2.926	2.986	2.986	13,640,327
2026-07-23	3.070	3.100	2.900	3.006	3.006	22,524,836
2026-07-22	3.094	3.154	3.050	3.070	3.070	21,430,168
2026-07-21	3.080	3.220	3.038	3.130	3.130	24,781,768
2026-07-20	3.100	3.120	3.014	3.068	3.068	8,273,506
2026-07-17	3.166	3.212	3.042	3.072	3.072	30,428,516
2026-07-16	3.246	3.260	3.148	3.230	3.230	14,309,859
2026-07-15	3.428	3.428	3.222	3.260	3.260	25,362,271
2026-07-14	3.302	3.490	3.300	3.394	3.394	35,156,320
2026-07-13	3.204	3.450	3.166	3.290	3.290	196,508,578
2026-07-10	3.150	3.374	3.010	3.230	3.230	80,178,258
2026-07-09	3.414	3.456	3.174	3.200	3.200	7,678,591
2026-07-08	3.430	3.478	3.152	3.352	3.352	22,318,406
2026-07-07	3.200	3.538	3.176	3.370	3.370	14,857,765
2026-07-06	3.298	3.298	3.142	3.176	3.176	6,924,431
2026-07-03	3.398	3.450	3.280	3.280	3.280	7,677,531
2026-07-02	3.600	3.646	3.310	3.376	3.376	9,931,555
2026-07-01	3.364	3.614	3.308	3.400	3.400	9,596,694
2026-06-30	3.300	3.448	3.202	3.342	3.342	10,065,850
2026-06-29	3.804	3.804	3.300	3.300	3.300	9,160,384
2026-06-26	3.900	3.900	3.522	3.662	3.662	6,939,650
2026-06-25	3.628	3.974	3.550	3.844	3.844	14,418,850
2026-06-24	3.172	3.692	3.172	3.572	3.572	19,855,934
2026-06-23	3.306	3.306	3.012	3.218	3.218	9,709,063
2026-06-22	3.504	3.598	3.200	3.322	3.322	10,005,833
2026-06-18	3.250	3.560	3.200	3.546	3.546	12,958,780
2026-06-17	3.320	3.346	3.050	3.280	3.280	8,171,459
2026-06-16	3.650	3.686	3.220	3.302	3.302	9,689,453
2026-06-15	4.500	4.500	3.530	3.606	3.606	16,079,390
2026-06-12	4.186	4.676	4.050	4.578	4.578	9,610,359
2026-06-11	4.500	4.600	3.800	4.104	4.104	12,523,710
2026-06-10	3.722	4.990	3.526	4.560	4.560	28,981,881
2026-06-09	16.400	16.500	15.460	15.700	3.147	23,063,990
2026-06-08	18.000	18.000	16.670	16.700	3.348	15,317,440
2026-06-05	17.200	18.780	17.160	18.520	3.713	14,930,253
2026-06-04	17.500	19.380	15.320	17.250	3.458	40,000,718
2026-06-03	18.760	19.190	18.450	18.940	3.797	6,631,075
2026-06-02	19.280	19.640	18.640	18.750	3.759	11,661,938
2026-06-01	19.950	20.100	19.190	19.190	3.847	8,345,799
2026-05-29	18.630	20.160	18.480	20.160	4.042	13,134,415
2026-05-28	18.640	19.180	18.340	18.560	3.721	5,630,397
2026-05-27	19.300	19.400	18.500	18.640	3.737	5,407,799
2026-05-26	20.140	20.380	19.100	19.120	3.833	9,569,584
2026-05-25	19.280	20.400	19.280	20.180	4.046	11,482,773
2026-05-22	19.460	19.620	18.490	18.790	3.767	9,184,368
2026-05-21	19.710	20.120	18.980	19.080	3.825	9,631,669
2026-05-20	19.120	19.950	17.900	19.710	3.951	17,578,423
2026-05-19	18.670	20.480	18.600	18.880	3.785	35,801,809
2026-05-18	17.360	17.640	16.700	17.310	3.470	20,206,022
2026-05-15	18.000	18.540	17.020	17.470	3.502	29,509,819
2026-05-13	21.160	21.280	17.870	18.100	3.629	31,666,397
2026-05-12	21.500	21.980	21.000	21.000	4.210	10,589,368
2026-05-11	22.800	22.800	20.500	21.500	4.310	33,374,841
2026-05-08	26.800	26.800	21.180	23.260	4.663	60,384,797
2026-05-07	26.000	32.740	24.500	27.000	5.413	70,970,324
2026-05-06	36.620	38.120	36.500	36.940	7.405	5,818,236
2026-05-05	36.260	37.500	35.940	36.140	7.245	4,483,621
2026-05-04	35.980	36.620	35.300	36.000	7.217	3,913,822

← NewerPage 2 of 3 · 128 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.