Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	39.62	39.62	39.20	39.43	39.43	-0.52%	4,196
Jan 7, 2026	39.70	40.02	39.22	39.64	39.64	-0.27%	13,651
Jan 5, 2026	40.00	40.05	39.47	39.75	39.74	0.89%	9,988
Jan 2, 2026	39.14	40.00	39.18	39.40	39.39	3.05%	6,086
Dec 30, 2025	38.17	38.90	38.04	38.23	38.23	0.89%	10,682
Dec 29, 2025	37.61	38.17	37.05	37.89	37.89	0.47%	20,065
Dec 23, 2025	38.17	38.49	37.71	37.71	37.71	-1.08%	7,543
Dec 22, 2025	38.03	38.20	37.45	38.12	38.12	-1.06%	4,740
Dec 19, 2025	37.18	38.68	37.23	38.53	38.53	4.77%	21,281
Dec 18, 2025	36.32	37.15	36.51	36.77	36.77	0.36%	8,045
Dec 17, 2025	36.13	36.64	36.30	36.64	36.64	1.21%	5,621
Dec 16, 2025	36.48	36.45	36.03	36.20	36.20	-1.70%	4,864
Dec 15, 2025	37.19	37.36	36.61	36.83	36.83	-1.87%	4,954
Dec 12, 2025	36.92	37.89	37.06	37.53	37.53	3.37%	16,769
Dec 11, 2025	35.77	36.85	35.61	36.31	36.31	0.11%	11,771
Dec 10, 2025	36.76	36.39	36.15	36.27	36.27	-1.01%	8,073
Dec 9, 2025	36.60	37.00	36.43	36.64	36.64	-1.42%	42,065
Dec 8, 2025	37.79	37.87	37.16	37.16	37.16	-0.69%	4,564
Dec 5, 2025	38.11	38.33	37.25	37.42	37.42	-0.98%	18,989
Dec 4, 2025	37.68	38.04	37.49	37.79	37.79	0.11%	9,384
Dec 3, 2025	37.79	37.98	37.75	37.75	37.75	-0.91%	28,237
Dec 2, 2025	38.93	38.52	38.10	38.10	38.10	-2.02%	2,753
Dec 1, 2025	39.18	39.20	38.29	38.88	38.88	-0.20%	13,940
Nov 28, 2025	39.26	39.00	38.89	38.96	38.96	-0.10%	3,024
Nov 27, 2025	38.72	39.12	38.97	39.00	39.00	1.30%	9,781
Nov 26, 2025	39.31	38.89	38.14	38.50	38.50	0.03%	5,526
Nov 25, 2025	39.17	39.34	38.25	38.49	38.49	0.77%	10,156
Nov 24, 2025	38.42	38.48	37.82	38.20	38.20	3.50%	11,458
Nov 21, 2025	37.26	37.49	36.65	36.91	36.91	-1.53%	26,061
Nov 20, 2025	38.03	37.88	37.27	37.48	37.48	-	13,699
Nov 19, 2025	38.00	38.02	37.44	37.48	37.48	-1.75%	15,096
Nov 18, 2025	37.90	38.41	37.71	38.15	38.15	-1.13%	115,343
Nov 17, 2025	39.36	38.68	38.24	38.59	38.59	-3.12%	8,050
Nov 14, 2025	40.15	39.83	39.47	39.83	39.83	-1.72%	4,221
Nov 13, 2025	40.26	40.66	40.21	40.53	40.53	0.52%	15,916
Nov 12, 2025	40.25	40.45	39.94	40.32	40.32	-0.85%	14,865
Nov 11, 2025	41.18	41.10	40.32	40.66	40.66	-0.31%	7,755
Nov 10, 2025	42.22	41.84	39.80	40.79	40.79	-3.07%	206,069
Nov 7, 2025	42.03	42.80	41.94	42.08	42.08	0.94%	22,354
Nov 6, 2025	42.29	42.50	41.43	41.69	41.69	-1.93%	44,025
Nov 5, 2025	41.07	42.51	40.76	42.51	42.51	3.73%	11,486
Nov 4, 2025	40.62	41.53	40.10	40.98	40.98	-3.39%	14,946
Nov 3, 2025	43.42	44.20	41.25	42.42	42.42	-1.50%	32,875
Oct 31, 2025	43.68	43.85	42.00	43.06	43.06	-2.55%	87,531
Oct 30, 2025	54.71	50.52	43.46	44.19	44.19	-13.80%	188,534
Oct 29, 2025	50.08	52.00	50.06	51.26	51.26	0.38%	28,662
Oct 28, 2025	52.35	51.99	49.81	51.07	51.07	-2.81%	8,988
Oct 27, 2025	52.39	52.70	52.22	52.55	52.55	1.98%	12,377
Oct 24, 2025	48.62	52.41	49.63	51.53	51.53	6.58%	22,763
Oct 23, 2025	47.52	48.64	47.69	48.35	48.35	1.77%	13,049