Intrum Justitia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.700	32.140	30.530	30.910	6.197	2,502,616
2024-11-14	31.150	33.710	31.010	31.820	6.379	3,356,948
2024-11-13	30.340	31.420	29.990	31.240	6.263	2,354,868
2024-11-12	32.800	33.290	29.990	29.990	6.012	4,468,571
2024-11-11	30.000	33.940	28.900	33.390	6.694	9,757,075
2024-11-08	28.500	29.760	28.060	29.180	5.850	2,671,805
2024-11-07	27.800	29.690	27.800	28.580	5.729	2,853,903
2024-11-06	29.290	29.660	27.760	27.760	5.565	4,039,088
2024-11-05	29.250	29.880	28.500	29.290	5.872	3,641,541
2024-11-04	31.250	31.870	27.010	29.250	5.864	16,014,326
2024-11-01	34.450	34.730	32.370	32.400	6.495	3,310,003
2024-10-31	34.970	35.400	34.220	34.460	6.908	2,013,823
2024-10-30	36.200	36.690	34.800	35.000	7.016	3,717,956
2024-10-29	37.280	37.500	36.320	36.320	7.281	2,370,676
2024-10-28	37.010	37.850	36.300	37.160	7.449	2,271,394
2024-10-25	36.750	37.750	36.500	37.010	7.419	2,052,123
2024-10-24	37.110	38.110	36.640	36.750	7.367	2,645,965
2024-10-23	39.800	41.000	36.000	37.100	7.437	10,921,060
2024-10-22	41.500	42.510	40.070	41.210	8.261	2,192,309
2024-10-21	42.380	43.800	41.570	41.570	8.334	1,523,298
2024-10-18	41.700	43.920	40.460	42.750	8.570	2,538,557
2024-10-17	43.160	43.800	41.700	41.700	8.360	1,253,456
2024-10-16	42.840	44.200	42.560	43.000	8.620	1,280,243
2024-10-15	41.680	43.370	41.360	43.220	8.664	1,524,325
2024-10-14	42.520	42.800	41.430	41.680	8.356	2,072,894
2024-10-11	43.600	44.000	42.560	42.560	8.532	1,837,012
2024-10-10	44.010	44.680	43.600	43.610	8.743	982,047
2024-10-09	43.560	44.650	43.290	44.110	8.843	1,107,887
2024-10-08	44.800	45.690	43.400	43.740	8.769	3,053,046
2024-10-07	47.450	47.790	44.790	45.450	9.111	2,204,341
2024-10-04	46.510	48.210	46.250	47.590	9.540	1,551,507
2024-10-03	46.860	47.600	45.750	46.510	9.324	2,862,148
2024-10-02	48.000	48.400	46.590	47.270	9.476	1,873,626
2024-10-01	47.990	48.830	47.700	48.400	9.703	1,522,325
2024-09-30	48.450	49.560	47.080	47.990	9.621	1,415,800
2024-09-27	48.670	49.900	48.150	48.700	9.763	1,751,253
2024-09-26	48.000	50.200	47.470	48.670	9.757	2,649,592
2024-09-25	48.500	49.860	47.980	48.020	9.627	1,594,316
2024-09-24	50.220	50.600	48.100	48.850	9.793	1,774,394
2024-09-23	49.870	50.720	49.300	50.220	10.068	2,490,744
2024-09-20	51.100	51.240	49.400	51.060	10.236	7,878,849
2024-09-19	51.500	52.400	49.120	51.600	10.344	4,542,129
2024-09-18	50.480	51.000	49.590	51.000	10.224	1,474,457
2024-09-17	47.400	51.380	47.400	50.700	10.164	2,861,914
2024-09-16	48.510	48.580	47.110	47.400	9.502	1,246,542
2024-09-13	47.460	49.190	46.680	48.580	9.739	1,932,194
2024-09-12	47.550	48.360	46.820	47.460	9.514	1,810,993
2024-09-11	49.690	49.920	46.820	46.820	9.386	3,360,495
2024-09-10	49.150	50.600	48.790	49.700	9.963	2,701,884
2024-09-09	49.550	50.240	48.330	49.150	9.853	1,569,509
2024-09-06	48.460	50.120	47.580	49.550	9.933	4,004,045
2024-09-05	47.170	49.220	46.130	49.220	9.867	3,082,018
2024-09-04	43.400	47.400	43.320	47.290	9.480	3,858,996
2024-09-03	45.300	46.160	44.110	44.110	8.843	1,933,461
2024-09-02	46.990	47.150	44.430	45.300	9.081	3,901,361
2024-08-30	47.000	49.400	45.340	47.150	9.452	11,075,084
2024-08-29	41.980	44.050	41.590	43.290	8.678	3,635,101
2024-08-28	43.150	43.450	41.040	41.980	8.416	3,685,772
2024-08-27	42.060	43.800	42.040	43.280	8.676	2,569,270
2024-08-26	42.850	42.850	41.450	42.000	8.420	2,583,287

← NewerPage 9 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.