Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	43.390	44.200	41.180	41.220	8.263	7,214,257
2025-10-31	43.900	43.900	41.700	43.330	8.686	10,646,658
2025-10-30	55.000	55.000	43.180	43.180	8.656	43,607,989
2025-10-29	49.910	52.200	49.810	51.140	10.252	5,833,680
2025-10-28	52.340	52.440	49.800	49.810	9.985	6,032,853
2025-10-27	52.240	53.200	51.980	52.320	10.489	3,420,664
2025-10-24	48.610	52.580	48.610	52.240	10.473	6,478,657
2025-10-23	47.500	48.650	47.300	48.540	9.731	3,857,065
2025-10-22	46.740	47.960	46.180	47.640	9.550	4,102,824
2025-10-21	47.100	47.570	46.380	46.650	9.352	1,358,819
2025-10-20	46.790	47.300	45.900	47.150	9.452	2,335,084
2025-10-17	47.560	48.000	46.300	46.560	9.334	3,870,504
2025-10-16	48.650	49.130	48.060	48.210	9.665	2,749,457
2025-10-15	49.460	50.180	48.640	48.640	9.751	2,817,548
2025-10-14	51.020	51.020	49.320	50.120	10.048	2,246,337
2025-10-13	48.800	51.020	48.330	51.020	10.228	3,194,983
2025-10-10	49.610	50.180	49.090	49.090	9.841	2,378,133
2025-10-09	49.230	50.560	49.230	49.580	9.939	2,630,661
2025-10-08	50.740	51.120	48.220	49.470	9.917	4,283,430
2025-10-07	51.500	51.800	50.240	50.480	10.120	2,538,896
2025-10-06	51.460	52.260	50.400	51.440	10.312	2,666,342
2025-10-03	51.440	52.520	50.900	51.660	10.356	3,104,769
2025-10-02	50.760	51.740	50.340	51.320	10.288	1,751,992
2025-10-01	52.100	52.360	49.980	50.720	10.168	4,746,789
2025-09-30	49.400	52.500	49.000	52.060	10.436	7,048,686
2025-09-29	48.500	49.440	48.090	49.350	9.893	2,733,485
2025-09-26	48.470	48.790	46.960	48.300	9.683	2,261,806
2025-09-25	48.210	49.790	48.020	48.310	9.685	2,429,129
2025-09-24	48.570	49.340	47.440	48.110	9.645	2,657,872
2025-09-23	45.410	49.550	45.410	48.240	9.671	6,405,644
2025-09-22	45.400	46.060	45.040	45.600	9.141	2,047,284
2025-09-19	45.710	46.110	45.000	45.320	9.085	3,907,043
2025-09-18	46.300	46.560	45.600	45.710	9.163	2,517,427
2025-09-17	45.190	46.080	45.040	45.600	9.141	3,278,447
2025-09-16	46.290	46.350	45.000	45.190	9.059	2,931,052
2025-09-15	45.880	47.400	45.510	46.070	9.236	4,033,033
2025-09-12	45.380	46.470	44.890	45.850	9.192	2,799,256
2025-09-11	46.250	46.990	45.100	45.480	9.117	3,327,452
2025-09-10	47.250	47.360	46.000	46.050	9.232	2,581,581
2025-09-09	48.950	49.490	47.090	47.210	9.464	2,403,419
2025-09-08	48.810	49.980	48.430	48.720	9.767	1,815,443
2025-09-05	47.140	50.000	46.900	48.740	9.771	10,359,981
2025-09-04	48.000	48.090	46.790	47.140	9.450	3,516,623
2025-09-03	47.270	48.500	47.230	47.800	9.582	2,298,430
2025-09-02	48.260	48.510	47.030	47.210	9.464	4,045,743
2025-09-01	48.840	49.800	48.260	48.260	9.675	3,924,492
2025-08-29	49.890	49.890	48.350	48.680	9.759	4,045,403
2025-08-28	50.760	51.440	48.800	49.450	9.913	10,518,659
2025-08-27	51.500	52.800	49.900	50.500	10.124	4,963,461
2025-08-26	50.580	51.800	50.020	50.500	10.124	21,736,238
2025-08-25	52.020	52.360	51.560	51.860	10.396	2,864,468
2025-08-22	52.380	52.680	51.540	52.040	10.432	5,652,679
2025-08-21	51.300	53.480	50.900	52.460	10.517	6,707,187
2025-08-20	51.940	52.380	51.120	51.200	10.264	3,552,913
2025-08-19	52.200	53.860	51.820	51.940	10.412	2,909,697
2025-08-18	52.700	53.160	51.920	52.260	10.477	3,489,567
2025-08-15	54.420	54.660	52.020	52.700	10.565	5,051,340
2025-08-14	55.220	56.140	53.600	54.140	10.853	4,991,500
2025-08-13	58.360	58.980	55.200	55.220	11.070	4,616,270
2025-08-12	57.400	59.600	57.000	58.360	11.699	6,856,307

← NewerPage 5 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.