Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	28.560	30.260	28.560	29.840	5.982	2,657,902
2025-02-14	27.990	28.890	27.890	28.560	5.725	1,279,869
2025-02-13	27.810	28.040	27.520	28.000	5.613	1,302,356
2025-02-12	27.910	28.000	27.260	27.810	5.575	1,521,452
2025-02-11	28.270	28.500	27.550	27.910	5.595	1,379,695
2025-02-10	28.090	28.600	28.010	28.240	5.661	902,568
2025-02-07	28.950	28.980	27.860	28.160	5.645	2,639,181
2025-02-06	30.090	30.560	28.820	29.000	5.814	2,576,802
2025-02-05	28.700	30.330	27.940	29.960	6.006	4,212,671
2025-02-04	29.540	29.710	28.170	28.490	5.711	2,539,530
2025-02-03	30.000	30.300	29.300	29.490	5.912	10,840,015
2025-01-31	31.820	32.600	31.060	31.270	6.269	4,843,277
2025-01-30	32.790	33.200	31.040	32.100	6.435	4,479,785
2025-01-29	32.060	32.940	30.500	30.540	6.122	2,496,730
2025-01-28	31.980	33.100	31.210	32.190	6.453	2,077,463
2025-01-27	30.070	32.000	30.070	31.990	6.413	2,686,854
2025-01-24	30.000	31.300	29.940	30.250	6.064	1,972,270
2025-01-23	27.710	30.310	27.710	30.010	6.016	3,171,084
2025-01-22	28.500	28.920	27.630	27.820	5.577	2,490,146
2025-01-21	28.020	28.840	27.810	28.700	5.754	1,029,216
2025-01-20	29.500	29.890	28.200	28.240	5.661	2,703,635
2025-01-17	28.800	29.900	28.800	29.600	5.934	1,536,587
2025-01-16	28.770	29.190	28.500	28.700	5.754	815,757
2025-01-15	28.040	29.200	28.030	28.810	5.776	1,423,287
2025-01-14	27.460	29.000	27.260	28.030	5.619	2,468,836
2025-01-13	27.800	28.120	26.800	26.910	5.395	2,287,885
2025-01-10	28.180	29.450	27.980	27.980	5.609	1,590,500
2025-01-09	28.430	29.000	28.180	28.200	5.653	1,521,702
2025-01-08	29.010	29.900	28.480	28.480	5.709	2,181,564
2025-01-07	29.280	30.130	28.680	29.520	5.918	2,452,654
2025-01-03	30.670	30.700	29.020	29.820	5.978	3,461,508
2025-01-02	32.500	32.560	30.010	30.670	6.148	8,738,428
2024-12-30	28.380	28.380	26.590	27.400	5.493	2,683,018
2024-12-27	27.110	28.680	26.660	28.570	5.727	2,820,800
2024-12-23	26.810	27.710	26.120	27.150	5.443	2,187,131
2024-12-20	27.220	27.450	25.920	26.940	5.401	3,082,661
2024-12-19	28.700	28.900	27.160	27.450	5.503	2,457,248
2024-12-18	27.500	28.750	26.180	28.710	5.756	3,478,024
2024-12-17	32.300	32.520	25.400	28.080	5.629	12,589,004
2024-12-16	29.770	32.500	29.340	32.060	6.427	3,323,731
2024-12-13	30.000	30.350	29.280	29.770	5.968	3,816,994
2024-12-12	29.540	30.480	28.510	29.990	6.012	4,054,243
2024-12-11	25.240	30.350	25.200	29.350	5.884	11,354,309
2024-12-10	25.000	25.400	23.810	25.200	5.052	5,613,811
2024-12-09	26.300	26.300	24.920	24.950	5.002	3,636,762
2024-12-06	25.420	26.710	25.000	26.320	5.276	2,741,147
2024-12-05	26.440	26.480	24.000	25.420	5.096	7,667,185
2024-12-04	26.950	27.380	26.000	26.440	5.300	2,661,524
2024-12-03	28.340	28.340	26.580	27.020	5.417	5,425,288
2024-12-02	28.610	28.720	27.810	28.350	5.683	1,814,400
2024-11-29	29.100	29.920	28.300	28.610	5.735	1,734,228
2024-11-28	28.500	29.840	28.500	29.470	5.908	1,139,164
2024-11-27	28.460	29.100	28.130	28.800	5.774	1,858,567
2024-11-26	28.750	28.950	27.600	28.410	5.695	2,159,187
2024-11-25	28.400	28.950	27.830	28.900	5.794	3,240,706
2024-11-22	29.900	30.370	28.210	28.400	5.693	3,326,664
2024-11-21	28.940	29.770	28.300	29.770	5.968	1,982,287
2024-11-20	30.700	31.550	28.280	28.970	5.808	3,181,679
2024-11-19	31.700	32.820	29.090	30.360	6.086	5,504,482
2024-11-18	30.760	31.660	29.700	29.700	5.954	2,139,603

← NewerPage 8 of 22 · 1,262 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.