Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	46.76	47.51	46.43	47.51	47.51	1.44%	2,021
Oct 21, 2025	47.06	47.20	46.83	46.83	46.83	0.50%	6,096
Oct 20, 2025	46.82	47.25	46.50	46.60	46.60	0.28%	76,764
Oct 17, 2025	47.88	47.29	46.47	46.47	46.47	-3.88%	4,806
Oct 16, 2025	48.65	48.69	48.21	48.34	48.34	-1.80%	6,880
Oct 15, 2025	49.75	49.97	48.86	49.23	49.23	-2.23%	13,379
Oct 14, 2025	51.01	50.54	49.33	50.35	50.35	0.01%	6,459
Oct 13, 2025	48.77	51.02	49.54	50.35	50.35	0.65%	16,276
Oct 10, 2025	49.67	50.06	49.09	50.02	50.02	0.31%	29,066
Oct 9, 2025	49.30	50.12	49.59	49.87	49.87	2.09%	24,993
Oct 8, 2025	50.87	50.15	48.81	48.85	48.85	-3.95%	75,284
Oct 7, 2025	51.53	51.45	50.56	50.85	50.85	-1.54%	39,560
Oct 6, 2025	51.54	52.16	50.57	51.65	51.65	-0.32%	14,642
Oct 3, 2025	51.44	52.12	51.04	51.81	51.81	1.46%	10,687
Oct 2, 2025	50.87	51.56	50.36	51.07	51.07	1.41%	18,302
Oct 1, 2025	52.27	51.12	50.12	50.36	50.36	-2.32%	62,641
Sep 30, 2025	49.41	52.40	49.55	51.55	51.55	6.01%	57,602
Sep 29, 2025	48.64	49.16	48.63	48.63	48.63	2.95%	3,769
Sep 26, 2025	48.38	48.68	46.99	47.24	47.24	-4.00%	10,032
Sep 25, 2025	48.22	49.60	48.36	49.21	49.21	1.26%	33,126
Sep 24, 2025	48.53	49.04	47.54	48.59	48.59	0.91%	30,355
Sep 23, 2025	45.48	49.50	46.23	48.16	48.16	6.03%	47,117
Sep 22, 2025	45.36	45.85	45.22	45.42	45.42	-0.24%	16,634
Sep 19, 2025	45.70	46.19	45.16	45.53	45.53	-1.82%	8,719
Sep 18, 2025	46.38	46.53	45.92	46.37	46.37	1.34%	6,690
Sep 17, 2025	45.11	45.76	45.18	45.76	45.76	0.86%	8,162
Sep 16, 2025	46.32	45.97	45.33	45.37	45.37	-2.65%	4,054
Sep 15, 2025	45.88	47.29	45.87	46.61	46.61	1.63%	47,493
Sep 12, 2025	45.39	46.35	45.01	45.86	45.86	0.96%	25,613
Sep 11, 2025	46.38	46.35	45.33	45.42	45.42	-3.21%	5,236
Sep 10, 2025	47.28	47.14	46.13	46.93	46.93	-1.70%	1,941
Sep 9, 2025	49.00	49.00	47.28	47.74	47.74	-2.08%	7,410
Sep 8, 2025	48.92	50.00	48.49	48.75	48.75	1.53%	6,304
Sep 5, 2025	47.08	50.00	47.00	48.02	48.02	2.08%	31,963
Sep 4, 2025	48.10	47.58	46.00	47.04	47.04	-1.15%	1,041,027
Sep 3, 2025	47.28	48.50	47.30	47.59	47.59	0.33%	21,095
Sep 2, 2025	48.22	48.39	47.13	47.43	47.43	-3.11%	45,093
Sep 1, 2025	48.92	49.31	48.45	48.95	48.95	-0.13%	4,330