Intrum AB - Price History
Monthly price history for INTRUM.ST (Intrum AB)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | SEK21.27 | SEK21.27 |
| March 2024 | SEK24.99 | SEK24.99 |
| February 2024 | SEK34.31 | SEK34.31 |
| January 2024 | SEK61.64 | SEK61.64 |
| December 2023 | SEK69.78 | SEK69.78 |
| November 2023 | SEK53.76 | SEK53.76 |
| October 2023 | SEK57.20 | SEK57.20 |
| September 2023 | SEK56.80 | SEK64 |
| August 2023 | SEK61.43 | SEK69.22 |
| July 2023 | SEK72.74 | SEK81.96 |
| June 2023 | SEK62.11 | SEK69.98 |
| May 2023 | SEK68.91 | SEK77.64 |
| April 2023 | SEK82.16 | SEK92.58 |
| March 2023 | SEK91.97 | SEK111.65 |
| February 2023 | SEK113.51 | SEK137.80 |
| January 2023 | SEK111.08 | SEK134.85 |
| December 2022 | SEK103.96 | SEK126.20 |
| November 2022 | SEK117.09 | SEK142.15 |
| October 2022 | SEK114.58 | SEK139.10 |
| September 2022 | SEK115.86 | SEK140.65 |
| August 2022 | SEK158.20 | SEK192.05 |
| July 2022 | SEK178.34 | SEK216.50 |
| June 2022 | SEK160.75 | SEK195.15 |
| May 2022 | SEK183.28 | SEK222.50 |
| April 2022 | SEK185.75 | SEK239 |
| March 2022 | SEK198.11 | SEK254.90 |
| February 2022 | SEK189.25 | SEK243.50 |
| January 2022 | SEK216.99 | SEK279.20 |
| December 2021 | SEK181.40 | SEK233.40 |
| November 2021 | SEK176.19 | SEK226.70 |
| October 2021 | SEK189.02 | SEK243.20 |
| September 2021 | SEK185.44 | SEK238.60 |
| August 2021 | SEK200.21 | SEK257.60 |
| July 2021 | SEK207.28 | SEK266.70 |
| June 2021 | SEK217.69 | SEK280.10 |
| May 2021 | SEK224.61 | SEK289 |
| April 2021 | SEK226.55 | SEK291.50 |
| March 2021 | SEK209.01 | SEK280 |
| February 2021 | SEK175.42 | SEK235 |
| January 2021 | SEK169.75 | SEK227.40 |
| December 2020 | SEK161.84 | SEK216.80 |
| November 2020 | SEK167.36 | SEK224.20 |
| October 2020 | SEK162.73 | SEK218 |
| September 2020 | SEK164.82 | SEK220.80 |
| August 2020 | SEK162.73 | SEK218 |
| July 2020 | SEK154.22 | SEK206.60 |
| June 2020 | SEK127.65 | SEK171 |
| May 2020 | SEK115.78 | SEK155.10 |
| April 2020 | SEK103.03 | SEK150.10 |
| March 2020 | SEK90.85 | SEK132.35 |
| February 2020 | SEK162.33 | SEK236.50 |
| January 2020 | SEK183.34 | SEK267.10 |
| December 2019 | SEK191.78 | SEK279.40 |
| November 2019 | SEK166.04 | SEK241.90 |
| October 2019 | SEK178.46 | SEK260 |
| September 2019 | SEK169.82 | SEK247.40 |
| August 2019 | SEK171.19 | SEK249.40 |
| July 2019 | SEK174.07 | SEK253.60 |
| June 2019 | SEK163.64 | SEK238.40 |
| May 2019 | SEK150.12 | SEK218.70 |
| April 2019 | SEK165.84 | SEK241.60 |
| March 2019 | SEK176.45 | SEK267 |
| February 2019 | SEK183.12 | SEK277.10 |
| January 2019 | SEK170.63 | SEK258.20 |
| December 2018 | SEK135.94 | SEK205.70 |
| November 2018 | SEK159.60 | SEK241.50 |
| October 2018 | SEK154.24 | SEK233.40 |
| September 2018 | SEK152.72 | SEK231.10 |
| August 2018 | SEK153.78 | SEK232.70 |
| July 2018 | SEK156.42 | SEK236.70 |
| June 2018 | SEK137.39 | SEK207.90 |
| May 2018 | SEK135.94 | SEK205.70 |
| April 2018 | SEK154.11 | SEK233.20 |
| March 2018 | SEK150.29 | SEK236.70 |
| February 2018 | SEK164.07 | SEK258.40 |
| January 2018 | SEK185.66 | SEK292.40 |
| December 2017 | SEK192.58 | SEK303.30 |
| November 2017 | SEK182.87 | SEK288 |
| October 2017 | SEK186.30 | SEK293.40 |
| September 2017 | SEK182.87 | SEK288 |
| August 2017 | SEK164.64 | SEK259.30 |
| July 2017 | SEK166.86 | SEK262.80 |
| June 2017 | SEK181.60 | SEK286 |
| May 2017 | SEK181.09 | SEK294.20 |
| April 2017 | SEK216.67 | SEK352 |
| March 2017 | SEK205.89 | SEK334.50 |
| February 2017 | SEK200.97 | SEK326.50 |
| January 2017 | SEK181.34 | SEK294.60 |
| December 2016 | SEK189.21 | SEK307.40 |
| November 2016 | SEK171.92 | SEK279.30 |
| October 2016 | SEK171.42 | SEK278.50 |
| September 2016 | SEK170.32 | SEK276.70 |
| August 2016 | SEK166.38 | SEK270.30 |
| July 2016 | SEK169.02 | SEK274.60 |
| June 2016 | SEK162.01 | SEK263.20 |
| May 2016 | SEK179.67 | SEK291.90 |
| April 2016 | SEK177.40 | SEK288.20 |
| March 2016 | SEK171.37 | SEK286.40 |
| February 2016 | SEK157.19 | SEK262.70 |
| January 2016 | SEK169.46 | SEK283.20 |
| December 2015 | SEK172.69 | SEK288.60 |
| November 2015 | SEK179.09 | SEK299.30 |
| October 2015 | SEK183.70 | SEK307 |
| September 2015 | SEK173.11 | SEK289.30 |
| August 2015 | SEK173.89 | SEK290.60 |
| July 2015 | SEK175.62 | SEK293.50 |
| June 2015 | SEK150.19 | SEK251 |
| May 2015 | SEK155.88 | SEK260.50 |
| April 2015 | SEK157.31 | SEK262.90 |
| March 2015 | SEK140.69 | SEK242 |
| February 2015 | SEK137.61 | SEK236.70 |
| January 2015 | SEK128.19 | SEK220.50 |
| December 2014 | SEK134.87 | SEK232 |
| November 2014 | SEK129.93 | SEK223.50 |
| October 2014 | SEK127.55 | SEK219.40 |
| September 2014 | SEK118.25 | SEK203.40 |
| August 2014 | SEK125.98 | SEK216.70 |
| July 2014 | SEK122.96 | SEK211.50 |
| June 2014 | SEK115.92 | SEK199.40 |
| May 2014 | SEK121.10 | SEK208.30 |
| April 2014 | SEK109.35 | SEK188.10 |
| March 2014 | SEK99.50 | SEK176.60 |
| February 2014 | SEK105.36 | SEK187 |
| January 2014 | SEK104.23 | SEK185 |
| December 2013 | SEK101.41 | SEK180 |
| November 2013 | SEK94.09 | SEK167 |
| October 2013 | SEK97.19 | SEK172.50 |
| September 2013 | SEK96.90 | SEK172 |
| August 2013 | SEK90.99 | SEK161.50 |
| July 2013 | SEK93.52 | SEK166 |
| June 2013 | SEK77.47 | SEK137.50 |
| May 2013 | SEK78.74 | SEK139.75 |
| April 2013 | SEK75.21 | SEK133.50 |
| March 2013 | SEK68.44 | SEK126 |
| February 2013 | SEK63 | SEK116 |
| January 2013 | SEK55.94 | SEK103 |
| December 2012 | SEK52.68 | SEK97 |
| November 2012 | SEK50.78 | SEK93.50 |
| October 2012 | SEK52.14 | SEK96 |
| September 2012 | SEK52.14 | SEK96 |
| August 2012 | SEK53.09 | SEK97.75 |
| July 2012 | SEK51.46 | SEK94.75 |
| June 2012 | SEK54.58 | SEK100.50 |
| May 2012 | SEK54.99 | SEK101.25 |
| April 2012 | SEK55.40 | SEK102 |
| March 2012 | SEK57.14 | SEK110 |
| February 2012 | SEK54.80 | SEK105.50 |
| January 2012 | SEK55.71 | SEK107.25 |
| December 2011 | SEK55.58 | SEK107 |
| November 2011 | SEK56.36 | SEK108.50 |
| October 2011 | SEK55.71 | SEK107.25 |
| September 2011 | SEK44.02 | SEK84.75 |
| August 2011 | SEK48.30 | SEK93 |
| July 2011 | SEK50.77 | SEK97.75 |
| June 2011 | SEK48.30 | SEK93 |
| May 2011 | SEK50.12 | SEK96.50 |
| April 2011 | SEK47.53 | SEK91.50 |
| March 2011 | SEK45.66 | SEK92 |
| February 2011 | SEK45.90 | SEK92.50 |
| January 2011 | SEK50.62 | SEK102 |
| December 2010 | SEK51.36 | SEK103.50 |
| November 2010 | SEK46.15 | SEK93 |
| October 2010 | SEK45.66 | SEK92 |
| September 2010 | SEK38.34 | SEK77.25 |
| August 2010 | SEK37.22 | SEK75 |
| July 2010 | SEK41.19 | SEK83 |
| June 2010 | SEK37.96 | SEK76.50 |
| May 2010 | SEK39.20 | SEK79 |
| April 2010 | SEK42.93 | SEK86.50 |
| March 2010 | SEK45.41 | SEK91.50 |
| February 2010 | SEK43.90 | SEK92 |
| January 2010 | SEK43.18 | SEK90.50 |
| December 2009 | SEK42.82 | SEK89.75 |
| November 2009 | SEK41.87 | SEK87.75 |
| October 2009 | SEK42.46 | SEK89 |
| September 2009 | SEK37.22 | SEK78 |
| August 2009 | SEK36.14 | SEK75.75 |
| July 2009 | SEK35.54 | SEK74.50 |
| June 2009 | SEK35.43 | SEK74.25 |
| May 2009 | SEK36.62 | SEK76.75 |
| April 2009 | SEK33.76 | SEK70.75 |
| March 2009 | SEK24.23 | SEK54 |
| February 2009 | SEK23.89 | SEK53.25 |
| January 2009 | SEK30.74 | SEK68.50 |
| December 2008 | SEK35.22 | SEK78.50 |
| November 2008 | SEK32.31 | SEK72 |
| October 2008 | SEK34.10 | SEK76 |
| September 2008 | SEK32.76 | SEK73 |
| August 2008 | SEK45.32 | SEK101 |
| July 2008 | SEK43.64 | SEK97.25 |
| June 2008 | SEK49.24 | SEK109.75 |
| May 2008 | SEK46.89 | SEK104.50 |
| April 2008 | SEK43.52 | SEK97 |
| March 2008 | SEK45.91 | SEK105.75 |
| February 2008 | SEK43.30 | SEK99.75 |
| January 2008 | SEK43.85 | SEK101 |
| December 2007 | SEK49.92 | SEK115 |
| November 2007 | SEK47.32 | SEK109 |
| October 2007 | SEK44.06 | SEK101.50 |
| September 2007 | SEK43.52 | SEK100.25 |
| August 2007 | SEK38.31 | SEK88.25 |
| July 2007 | SEK40.26 | SEK92.75 |
| June 2007 | SEK39.72 | SEK91.50 |
| May 2007 | SEK40.16 | SEK92.50 |
| April 2007 | SEK39.94 | SEK92 |
| March 2007 | SEK39.57 | SEK94 |
| February 2007 | SEK39.05 | SEK92.75 |
| January 2007 | SEK35.36 | SEK84 |
| December 2006 | SEK37.36 | SEK88.75 |
| November 2006 | SEK34.10 | SEK81 |
| October 2006 | SEK31.47 | SEK74.75 |
| September 2006 | SEK30.31 | SEK72 |
| August 2006 | SEK27.15 | SEK64.50 |
| July 2006 | SEK27.36 | SEK65 |
| June 2006 | SEK30.10 | SEK71.50 |
| May 2006 | SEK27.47 | SEK65.25 |
| April 2006 | SEK29.26 | SEK69.50 |
| March 2006 | SEK28.93 | SEK71 |
| February 2006 | SEK28.32 | SEK69.50 |
| January 2006 | SEK29.04 | SEK71.25 |
| December 2005 | SEK29.85 | SEK73.25 |
| November 2005 | SEK28.83 | SEK70.75 |
| October 2005 | SEK27.71 | SEK68 |
| September 2005 | SEK28.42 | SEK69.75 |
| August 2005 | SEK27.92 | SEK68.50 |
| July 2005 | SEK23.23 | SEK57 |
| June 2005 | SEK22.11 | SEK54.25 |
| May 2005 | SEK20.78 | SEK51 |
| April 2005 | SEK20.88 | SEK51.25 |
| March 2005 | SEK24.04 | SEK59 |
| February 2005 | SEK23.02 | SEK56.50 |
| January 2005 | SEK20.48 | SEK50.25 |
| December 2004 | SEK20.99 | SEK51.50 |
| November 2004 | SEK18.34 | SEK45 |
| October 2004 | SEK16.95 | SEK41.60 |
| September 2004 | SEK17.60 | SEK43.20 |
| August 2004 | SEK14.14 | SEK34.70 |
| July 2004 | SEK16.38 | SEK40.20 |
| June 2004 | SEK17.93 | SEK44 |
| May 2004 | SEK18.42 | SEK45.20 |
| April 2004 | SEK16.87 | SEK41.40 |
| March 2004 | SEK16.95 | SEK41.60 |
| February 2004 | SEK16.99 | SEK41.70 |
| January 2004 | SEK16.42 | SEK40.30 |
| December 2003 | SEK15.48 | SEK38 |
| November 2003 | SEK15.40 | SEK37.80 |
| October 2003 | SEK13.69 | SEK33.60 |
| September 2003 | SEK13.49 | SEK33.10 |
| August 2003 | SEK13.37 | SEK32.80 |
| July 2003 | SEK12.47 | SEK30.60 |
| June 2003 | SEK17.77 | SEK43.60 |
| May 2003 | SEK15.48 | SEK38 |
| April 2003 | SEK15.70 | SEK39.50 |
| March 2003 | SEK13.91 | SEK35 |
| February 2003 | SEK13.71 | SEK34.50 |
| January 2003 | SEK13.47 | SEK33.90 |
| December 2002 | SEK16.10 | SEK40.50 |
| November 2002 | SEK17.09 | SEK43 |
| October 2002 | SEK15.90 | SEK40 |
| September 2002 | SEK15.94 | SEK40.10 |
| August 2002 | SEK20.87 | SEK52.50 |
| July 2002 | SEK22.26 | SEK56 |
| June 2002 | SEK21.06 | SEK53 |
INTRUM.ST
Price: SEK21.27
52 week price:
5-year range yield:
Forward Dividend Yield: 57.77%
Payout Ratio: -44.39%
Payout Ratio Range:
Dividend Per Share: 13.50 SEK
Earnings Per Share: 0.32 SEK
P/E Ratio: -1.19
Exchange: STO
Sector: Financial Services
Industry: Credit Services
Volume: 2.0 million
Market Capitalization: 2.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 7.20%
DGR5: 7.48%
DGR10: 16.29%