Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.020	36.380	35.400	35.620	7.141	2,537,869
2026-04-29	37.360	37.500	35.560	35.860	7.189	6,169,298
2026-04-28	37.880	38.640	37.400	37.400	7.498	3,150,861
2026-04-27	38.620	39.080	37.800	37.880	7.594	3,670,313
2026-04-24	40.320	40.320	38.440	38.440	7.706	8,334,770
2026-04-23	43.100	43.440	40.300	40.420	8.103	9,366,037
2026-04-22	45.660	45.980	41.560	42.500	8.520	11,672,877
2026-04-21	45.820	46.120	44.840	45.440	9.109	2,632,123
2026-04-20	44.280	46.100	44.000	45.500	9.121	2,645,007
2026-04-17	43.540	45.660	43.380	45.020	9.025	3,518,165
2026-04-16	42.020	44.480	41.980	43.500	8.720	4,190,169
2026-04-15	41.200	42.020	40.960	41.820	8.384	1,383,885
2026-04-14	40.400	42.000	40.280	41.300	8.279	3,517,801
2026-04-13	40.000	40.440	39.400	40.060	8.031	3,999,366
2026-04-10	39.620	41.400	39.460	40.680	8.155	4,399,144
2026-04-09	39.040	39.360	38.280	39.360	7.891	2,703,894
2026-04-08	38.740	39.680	38.020	39.240	7.866	6,272,725
2026-04-07	36.920	37.540	35.860	36.400	7.297	3,289,486
2026-04-02	37.020	37.020	36.200	36.590	7.335	1,398,705
2026-04-01	37.150	37.800	36.850	37.630	7.544	3,738,229
2026-03-31	35.290	36.700	35.150	35.990	7.215	3,822,990
2026-03-30	35.470	35.800	34.500	35.250	7.067	4,944,939
2026-03-27	37.200	37.250	35.740	36.010	7.219	2,498,466
2026-03-26	37.120	37.130	35.850	36.860	7.389	4,386,973
2026-03-25	37.700	38.680	37.230	37.610	7.540	3,540,971
2026-03-24	38.310	38.360	36.620	37.240	7.466	2,739,685
2026-03-23	36.800	38.850	35.330	38.070	7.632	6,750,605
2026-03-20	38.490	38.770	37.200	37.860	7.590	3,546,264
2026-03-19	38.940	38.970	37.990	38.300	7.678	2,133,971
2026-03-18	40.200	40.380	39.080	39.300	7.878	1,955,390
2026-03-17	39.700	40.480	39.000	40.040	8.027	2,902,963
2026-03-16	39.050	40.000	37.600	39.700	7.959	4,105,942
2026-03-13	38.940	40.070	38.190	39.170	7.852	3,415,361
2026-03-12	39.430	39.500	38.600	39.030	7.824	3,730,412
2026-03-11	40.300	40.570	39.400	39.450	7.909	4,401,578
2026-03-10	39.880	41.600	39.380	40.780	8.175	4,155,520
2026-03-09	38.600	39.420	38.200	39.000	7.818	4,472,816
2026-03-06	40.090	41.200	40.090	40.290	8.077	3,051,579
2026-03-05	39.400	40.680	38.500	39.840	7.987	4,130,255
2026-03-04	36.750	39.140	36.750	39.020	7.822	3,126,000
2026-03-03	37.610	37.850	36.300	37.230	7.464	7,947,463
2026-03-02	37.570	38.690	37.500	38.050	7.628	3,721,418
2026-02-27	38.710	39.380	38.240	38.900	7.798	2,895,540
2026-02-26	37.520	39.090	37.520	38.710	7.760	3,693,818
2026-02-25	38.500	38.920	37.280	37.520	7.522	4,827,395
2026-02-24	40.000	40.550	38.210	38.320	7.682	6,356,379
2026-02-23	43.050	43.210	39.700	39.900	7.999	8,826,192
2026-02-20	44.150	44.280	42.820	43.210	8.662	5,148,806
2026-02-19	44.810	45.150	44.150	44.150	8.851	2,876,919
2026-02-18	45.550	45.990	44.090	44.810	8.983	2,765,216
2026-02-17	45.650	46.170	44.250	45.360	9.093	3,424,584
2026-02-16	47.170	47.500	45.600	45.910	9.204	2,435,813
2026-02-13	46.920	48.010	46.330	46.720	9.366	2,298,315
2026-02-12	49.130	49.470	47.380	47.410	9.504	2,284,129
2026-02-11	49.940	50.100	48.610	48.760	9.775	4,716,295
2026-02-10	50.060	50.500	49.410	49.950	10.013	3,425,787
2026-02-09	49.730	51.000	49.360	50.000	10.024	4,752,720
2026-02-06	47.950	50.280	47.640	49.550	9.933	5,764,597
2026-02-05	48.420	48.540	46.980	47.940	9.611	4,077,798
2026-02-04	47.400	48.910	47.000	48.630	9.749	3,902,987

← NewerPage 3 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.