Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	56.160	58.700	56.160	57.380	11.503	5,769,900
2025-08-08	57.000	57.920	55.340	55.700	11.166	4,109,912
2025-08-07	56.340	57.440	55.700	56.540	11.335	3,151,699
2025-08-06	56.740	56.860	55.600	56.000	11.226	2,323,975
2025-08-05	56.200	57.540	55.780	56.500	11.327	4,679,192
2025-08-04	55.160	56.760	55.160	55.340	11.094	3,216,956
2025-08-01	56.240	56.680	54.500	55.160	11.058	4,243,993
2025-07-31	54.360	57.520	54.160	56.680	11.363	6,266,445
2025-07-30	56.300	56.340	52.880	54.140	10.853	11,494,076
2025-07-29	56.500	59.900	55.220	56.180	11.262	15,421,521
2025-07-28	63.940	63.940	59.020	59.520	11.932	15,355,421
2025-07-25	73.100	73.440	62.500	63.960	12.822	21,332,041
2025-07-24	69.200	70.660	68.340	69.740	13.981	4,031,082
2025-07-23	67.080	68.900	64.120	68.600	13.752	5,040,719
2025-07-22	72.820	72.820	66.240	66.560	13.343	8,340,661
2025-07-21	68.920	74.200	68.320	72.960	14.626	6,630,975
2025-07-18	70.000	70.240	65.700	68.520	13.736	5,433,149
2025-07-17	66.580	69.420	66.220	69.300	13.893	3,179,275
2025-07-16	66.700	68.100	64.000	66.320	13.295	3,288,459
2025-07-15	69.000	69.840	66.300	66.800	13.391	5,476,193
2025-07-14	63.480	69.200	61.180	68.680	13.768	8,035,442
2025-07-11	63.800	65.420	63.200	64.120	12.854	4,330,395
2025-07-10	59.600	64.300	59.600	63.480	12.726	4,728,157
2025-07-09	60.200	62.180	59.460	59.600	11.948	2,543,236
2025-07-08	60.000	61.500	56.960	59.960	12.020	5,633,330
2025-07-07	67.460	67.460	58.800	59.780	11.984	13,033,736
2025-07-04	64.220	67.800	61.840	67.680	13.568	6,743,686
2025-07-03	62.780	64.540	61.700	63.580	12.746	3,385,406
2025-07-02	60.640	63.720	59.900	62.100	12.449	6,749,847
2025-07-01	60.000	60.440	59.460	60.000	12.028	2,468,816
2025-06-30	59.120	61.460	57.500	59.960	12.020	5,178,930
2025-06-27	57.240	62.700	56.000	59.120	11.852	10,788,122
2025-06-26	57.500	61.600	55.700	57.220	11.471	14,617,427
2025-06-25	53.980	55.600	52.840	55.420	11.110	3,171,478
2025-06-24	47.100	54.080	47.100	53.960	10.817	10,079,464
2025-06-23	46.070	46.070	44.210	45.300	9.081	2,838,788
2025-06-19	46.500	46.870	45.860	46.160	9.254	1,902,948
2025-06-18	46.210	47.220	45.720	46.350	9.292	1,401,055
2025-06-17	46.600	47.130	44.700	46.210	9.264	5,071,472
2025-06-16	40.890	46.930	40.890	46.600	9.342	7,091,326
2025-06-13	40.380	41.340	39.410	40.700	8.159	2,226,045
2025-06-12	41.700	42.510	40.200	40.380	8.095	2,208,037
2025-06-11	39.940	42.900	39.940	41.630	8.346	3,085,460
2025-06-10	39.800	39.900	38.780	39.720	7.963	1,794,896
2025-06-09	36.470	41.230	36.470	39.700	7.959	5,707,745
2025-06-05	36.600	37.200	35.920	36.400	7.297	2,848,211
2025-06-04	37.000	38.390	36.570	36.570	7.331	2,746,759
2025-06-03	37.350	37.900	36.990	37.000	7.417	2,207,728
2025-06-02	36.850	38.100	36.480	37.250	7.468	3,402,222
2025-05-30	37.500	37.950	36.750	36.850	7.387	2,265,662
2025-05-28	37.930	38.360	37.260	37.500	7.518	1,018,676
2025-05-27	39.120	39.400	37.590	37.720	7.562	2,745,387
2025-05-26	37.140	39.200	37.140	39.110	7.840	2,626,406
2025-05-23	36.300	37.400	35.830	36.470	7.311	2,098,579
2025-05-22	37.320	37.320	35.470	36.170	7.251	2,684,839
2025-05-21	36.970	37.840	36.700	36.990	7.415	1,860,018
2025-05-20	37.030	37.550	36.760	36.810	7.379	1,202,799
2025-05-19	37.490	37.750	36.400	36.880	7.393	2,827,744
2025-05-16	37.510	38.000	37.100	37.140	7.445	1,976,425
2025-05-15	37.930	38.780	37.470	37.980	7.614	1,358,684

← NewerPage 6 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.