Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	37.930	38.780	37.470	37.980	7.614	1,358,684
2025-05-14	38.600	38.600	37.500	38.210	7.660	3,440,258
2025-05-13	38.970	39.900	37.980	38.780	7.774	3,063,586
2025-05-12	37.690	39.700	37.690	38.560	7.730	5,968,673
2025-05-09	40.500	40.500	37.220	37.500	7.518	4,868,972
2025-05-08	42.200	42.200	39.120	40.500	8.119	5,414,663
2025-05-07	31.360	42.350	31.360	42.080	8.436	24,780,190
2025-05-06	30.540	30.940	29.920	30.160	6.046	1,876,824
2025-05-05	30.480	30.890	30.300	30.780	6.170	1,015,209
2025-05-02	31.240	32.000	30.250	30.540	6.122	1,837,935
2025-04-30	31.970	32.000	31.080	31.320	6.279	625,274
2025-04-29	32.200	32.920	31.570	31.990	6.413	2,816,720
2025-04-28	31.850	32.680	31.850	31.900	6.395	1,080,212
2025-04-25	30.500	32.150	30.500	32.000	6.415	2,329,822
2025-04-24	30.650	30.650	30.180	30.180	6.050	773,307
2025-04-23	30.680	31.080	30.210	30.560	6.126	1,202,640
2025-04-22	29.300	30.830	29.250	30.520	6.118	2,190,837
2025-04-17	29.410	29.640	28.760	29.190	5.852	506,028
2025-04-16	30.000	30.000	29.120	29.420	5.898	1,265,911
2025-04-15	28.440	30.460	28.350	30.190	6.052	5,044,112
2025-04-14	26.000	28.380	26.000	28.100	5.633	2,821,000
2025-04-11	25.640	25.990	25.000	25.820	5.176	799,979
2025-04-10	26.910	26.990	25.200	25.570	5.126	2,677,796
2025-04-09	24.500	24.680	23.890	24.340	4.879	1,881,887
2025-04-08	24.800	25.460	23.660	25.210	5.054	2,399,478
2025-04-07	22.460	24.170	20.550	22.710	4.553	5,914,690
2025-04-04	25.100	25.790	23.520	23.600	4.731	3,876,145
2025-04-03	25.550	25.990	25.050	25.080	5.028	1,510,902
2025-04-02	26.410	26.410	25.200	26.000	5.212	1,802,588
2025-04-01	27.120	27.120	26.020	26.020	5.216	952,317
2025-03-31	27.050	27.130	25.710	26.340	5.280	2,768,014
2025-03-28	27.690	27.900	27.000	27.300	5.473	1,253,595
2025-03-27	28.000	28.060	27.370	27.790	5.571	1,511,496
2025-03-26	28.960	28.960	28.100	28.140	5.641	1,026,328
2025-03-25	28.000	29.000	28.000	28.910	5.796	1,795,574
2025-03-24	28.340	28.600	27.820	28.200	5.653	1,562,321
2025-03-21	28.800	28.830	28.040	28.230	5.659	1,814,231
2025-03-20	28.460	29.000	27.740	28.840	5.782	2,624,850
2025-03-19	28.910	29.120	28.110	28.350	5.683	1,661,454
2025-03-18	29.000	29.130	28.550	29.000	5.814	1,636,393
2025-03-17	28.850	29.430	28.500	29.000	5.814	1,931,042
2025-03-14	29.000	31.520	28.500	28.800	5.774	7,052,003
2025-03-13	28.140	28.500	28.000	28.100	5.633	615,462
2025-03-12	28.220	28.800	27.510	28.550	5.723	1,993,336
2025-03-11	28.530	29.000	28.000	28.010	5.615	1,129,302
2025-03-10	29.070	29.740	28.640	28.710	5.756	1,335,867
2025-03-07	28.190	29.850	27.610	29.000	5.814	3,848,700
2025-03-06	28.270	29.090	27.900	28.190	5.651	850,336
2025-03-05	28.010	28.980	28.010	28.200	5.653	1,220,388
2025-03-04	28.900	28.990	27.760	27.760	5.565	2,759,210
2025-03-03	29.840	29.870	28.740	29.050	5.824	1,805,436
2025-02-28	29.980	30.030	29.010	29.620	5.938	1,962,209
2025-02-27	30.890	31.040	29.740	30.040	6.022	1,368,087
2025-02-26	31.770	32.190	30.690	30.690	6.152	1,181,040
2025-02-25	30.860	31.860	30.590	31.850	6.385	1,439,125
2025-02-24	31.220	32.100	30.600	30.860	6.187	1,013,633
2025-02-21	32.100	33.200	30.990	31.100	6.235	2,779,846
2025-02-20	30.900	32.670	30.670	32.220	6.459	3,349,735
2025-02-19	30.610	31.400	29.910	30.500	6.114	1,907,043
2025-02-18	29.660	30.810	29.200	30.800	6.174	1,748,794

← NewerPage 7 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.