FRA, IJU End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, IJU: Intrum AB (publ)

04 Sep 2025

LAST: 4.278	CHANGE: 0.04	OPEN: 4.278	HIGH: 4.278	ASK: 0.000	VOLUME: 411
LAST: 4.278	CHG(%): 0.99	PREV: 4.236	LOW: 4.278	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	4.278	4.278	4.278	4.278	411
03 Sep 25	4.236	4.236	4.236	4.236	411
02 Sep 25	4.304	4.304	4.304	4.304	411
01 Sep 25	4.332	4.375	4.332	4.375	411
29 Aug 25	4.395	4.395	4.381	4.381	411
28 Aug 25	4.488	4.488	4.488	4.488	4K
27 Aug 25	4.443	4.443	4.443	4.443	4K
26 Aug 25	4.566	4.566	4.566	4.566	4K
25 Aug 25	4.590	4.590	4.590	4.590	4K
22 Aug 25	4.617	4.617	4.617	4.617	4K

COMPANY PROFILE

Name:	Intrum AB (publ)
About:	Intrum AB (publ), together with its subsidiaries, provides payment solutions and credit and collection services in Europe and internationally. It operates through the Servicing and Investing segments. The company offers invoicing and payment services, including reminder, invoice, and accounts receivable management services; debt recovery and purchase services; credit optimization comprising credit monitoring, decisioning, and information services; e-commerce; financial; and collateral services. Intrum AB (publ) was founded in 1923 and is based in Stockholm, Sweden. On November 15, 2024, Intrum AB (publ), along with its affiliate, filed a voluntary petition for reorganization under Chapter 11 in the U.S. Bankruptcy Court for the Southern District of Texas.
Industry:	Credit Services
Address:	Riddargatan 10, Stockholm, Sweden, 114 35
Website:	https://www.intrum.com
ISIN:	SE0000936478
LEI:	549300UNCO2FCUWXX470

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	4.31
MA10:	4.43
MA20:	4.61
MA50:	5.15
MA100:	4.28
MA200:	3.37
STO9:	11.86
STO14:	11.02
RSI14:	24.49
WPR14:	-88.98
MTM14:	-0.33
ROC14:	-0.07
ATR:	0.08
Week High:	4.49
Week Low:	4.24
Month High:	5.17
Month Low:	4.24
Year High:	6.41
Year Low:	1.93

RECENT DIVIDENDS

Date	Amount
31 Oct 2023	$0.60
28 Apr 2023	$0.60
02 May 2022	$1.20
30 Apr 2021	$1.07
07 May 2020	$0.98
29 Apr 2019	$0.85
30 Apr 2018	$0.85
30 Jun 2017	$0.80
26 Apr 2017	$9.00
21 Apr 2016	$0.74