Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.31	50.08	47.72	49.59	49.59	3.48%	20,087
Feb 5, 2026	48.11	48.10	47.09	47.92	47.92	-1.60%	5,862
Feb 4, 2026	47.32	48.91	48.00	48.70	48.70	-0.71%	1,787
Feb 3, 2026	49.75	50.22	48.07	49.05	49.05	-2.13%	87,595
Feb 2, 2026	44.20	50.58	44.13	50.11	50.11	11.43%	29,742
Jan 30, 2026	45.83	46.03	44.70	44.97	44.97	-1.52%	24,116
Jan 29, 2026	44.92	47.97	44.38	45.67	45.67	-12.95%	29,828
Jan 28, 2026	50.09	52.46	50.64	52.46	52.46	4.71%	8,940
Jan 27, 2026	50.33	50.10	49.00	50.10	50.10	-0.06%	3,272
Jan 26, 2026	50.14	51.15	49.70	50.13	50.13	5.84%	52,411
Jan 23, 2026	47.75	47.99	46.99	47.36	47.36	-0.64%	12,745
Jan 22, 2026	44.73	47.72	45.29	47.67	47.67	11.53%	7,529
Jan 21, 2026	43.73	44.05	42.36	42.74	42.74	-0.52%	15,214
Jan 20, 2026	43.17	43.78	42.44	42.97	42.97	-1.51%	14,516
Jan 19, 2026	44.84	44.99	43.33	43.63	43.62	-4.95%	19,465
Jan 16, 2026	45.06	46.28	44.98	45.90	45.90	4.50%	17,929
Jan 15, 2026	42.46	45.45	41.94	43.92	43.92	4.04%	19,537
Jan 14, 2026	44.57	43.69	41.91	42.21	42.21	-6.64%	8,199
Jan 13, 2026	44.27	46.44	44.65	45.22	45.22	2.42%	19,991
Jan 12, 2026	42.87	44.63	43.59	44.15	44.15	11.34%	89,370
Jan 9, 2026	39.45	40.80	39.65	39.65	39.65	0.54%	2,057
Jan 8, 2026	39.94	39.62	39.20	39.44	39.44	-0.50%	6,716
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