Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	49.810	50.340	48.000	48.420	9.707	5,124,224
2026-02-02	44.010	51.040	43.900	49.850	9.993	12,097,077
2026-01-30	45.730	46.170	44.210	44.600	8.941	5,508,537
2026-01-29	44.960	48.940	44.230	45.270	9.075	27,833,974
2026-01-28	50.220	52.460	49.860	52.300	10.485	8,557,193
2026-01-27	50.180	50.280	48.820	50.260	10.076	4,728,841
2026-01-26	50.000	51.440	49.150	50.080	10.040	9,405,898
2026-01-23	47.700	48.300	46.700	47.750	9.572	4,388,693
2026-01-22	44.500	47.800	44.500	47.670	9.556	6,082,212
2026-01-21	43.700	44.490	42.280	44.220	8.865	2,373,130
2026-01-20	43.260	43.785	42.440	43.750	8.771	2,238,975
2026-01-19	44.870	45.470	43.270	43.420	8.704	5,270,316
2026-01-16	45.120	46.480	44.430	46.280	9.278	4,643,321
2026-01-15	42.400	45.600	41.920	45.230	9.067	6,086,377
2026-01-14	44.520	44.640	41.500	42.280	8.476	7,253,076
2026-01-13	44.410	46.770	44.060	44.640	8.949	7,138,196
2026-01-12	42.760	44.790	42.760	44.760	8.973	9,633,649
2026-01-09	39.400	40.910	39.100	40.850	8.189	2,770,523
2026-01-08	39.940	39.980	39.200	39.350	7.889	1,553,537
2026-01-07	40.000	40.440	39.200	39.990	8.017	3,287,521
2026-01-05	40.020	40.470	39.230	39.460	7.911	2,406,582
2026-01-02	39.000	40.300	39.000	39.900	7.999	3,599,090
2025-12-30	38.190	38.900	37.850	38.900	7.798	2,320,144
2025-12-29	37.620	38.320	37.010	38.310	7.680	3,292,549
2025-12-23	38.130	38.820	37.660	37.780	7.574	2,594,835
2025-12-22	37.900	38.770	37.000	38.120	7.642	3,527,448
2025-12-19	37.100	38.930	37.100	37.900	7.598	5,383,406
2025-12-18	36.350	37.330	35.940	37.330	7.484	5,342,073
2025-12-17	36.160	37.100	36.090	36.380	7.293	2,765,510
2025-12-16	36.600	36.600	35.900	36.180	7.253	2,114,596
2025-12-15	37.190	37.500	36.590	36.680	7.353	1,690,421
2025-12-12	36.890	37.990	36.840	37.190	7.455	2,076,930
2025-12-11	35.900	36.870	35.540	36.760	7.369	3,043,348
2025-12-10	36.610	36.800	36.040	36.190	7.255	1,637,774
2025-12-09	36.570	37.060	36.400	36.600	7.337	2,180,382
2025-12-08	37.580	37.900	36.530	36.650	7.347	2,737,241
2025-12-05	38.000	38.220	37.250	37.280	7.474	5,834,079
2025-12-04	37.930	38.550	37.110	38.070	7.632	6,470,123
2025-12-03	37.810	38.050	37.170	37.240	7.466	2,309,784
2025-12-02	38.940	39.000	37.820	37.860	7.590	2,676,459
2025-12-01	39.100	39.250	38.220	38.850	7.788	2,246,427
2025-11-28	39.210	39.250	38.850	38.950	7.808	2,094,703
2025-11-27	38.720	39.210	38.700	39.210	7.860	2,457,826
2025-11-26	39.240	39.400	37.900	38.710	7.760	3,245,280
2025-11-25	39.070	39.740	38.170	38.700	7.758	4,035,626
2025-11-24	38.420	38.850	37.500	38.240	7.666	8,662,816
2025-11-21	37.210	37.530	36.440	36.720	7.361	4,673,735
2025-11-20	38.050	38.600	37.250	37.560	7.530	2,727,773
2025-11-19	38.050	38.190	37.250	37.970	7.612	3,473,265
2025-11-18	37.820	38.510	37.460	38.150	7.648	2,288,997
2025-11-17	39.370	39.400	38.070	38.250	7.668	3,052,168
2025-11-14	40.150	40.310	38.900	39.370	7.893	2,501,574
2025-11-13	40.200	40.760	40.100	40.600	8.139	2,225,591
2025-11-12	40.280	40.680	39.800	40.200	8.059	2,192,040
2025-11-11	41.120	41.330	40.150	40.150	8.049	1,925,999
2025-11-10	41.880	42.300	39.660	41.120	8.243	5,706,927
2025-11-07	42.110	42.900	41.650	41.840	8.388	2,287,072
2025-11-06	42.210	42.880	41.080	41.690	8.358	5,469,559
2025-11-05	41.040	42.670	40.460	42.140	8.448	3,268,815
2025-11-04	40.620	41.810	39.800	41.250	8.269	5,494,795

← NewerPage 4 of 22 · 1,261 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.