Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	49.84	49.57	48.40	49.01	49.01	-1.44%	13,800
Aug 28, 2025	50.80	51.16	48.88	49.73	49.73	-1.36%	30,303
Aug 27, 2025	51.22	52.22	50.12	50.42	50.42	-1.18%	48,050
Aug 26, 2025	50.49	51.50	50.04	51.02	51.02	-1.54%	162,618
Aug 25, 2025	51.82	52.24	51.64	51.82	51.82	-1.26%	27,737
Aug 22, 2025	52.17	52.52	51.72	52.48	52.48	1.64%	21,881
Aug 21, 2025	51.37	53.38	51.06	51.63	51.63	0.45%	15,361
Aug 20, 2025	52.12	52.00	51.16	51.40	51.40	-1.95%	37,049
Aug 19, 2025	52.22	53.20	51.90	52.43	52.43	0.01%	32,431
Aug 18, 2025	52.79	53.00	52.20	52.42	52.42	-1.74%	54,745
Aug 15, 2025	54.36	54.58	52.46	53.35	53.35	-1.52%	7,336
Aug 14, 2025	55.27	54.88	53.88	54.17	54.17	-1.92%	11,490
Aug 13, 2025	58.35	57.76	55.23	55.23	55.23	-5.74%	4,319
Aug 12, 2025	57.43	59.28	57.32	58.60	58.60	1.64%	9,992
Aug 11, 2025	56.37	58.70	56.94	57.65	57.65	1.80%	16,242
Aug 8, 2025	56.89	57.52	55.51	56.63	56.63	-0.31%	20,479
Aug 7, 2025	56.27	57.18	56.07	56.81	56.81	1.16%	13,551
Aug 6, 2025	56.71	56.66	55.62	56.16	56.16	-1.35%	9,681
Aug 5, 2025	56.09	57.48	55.86	56.93	56.93	1.64%	24,899
Aug 4, 2025	55.50	56.22	55.60	56.01	56.01	1.36%	8,078
Aug 1, 2025	56.38	56.64	55.02	55.26	55.26	-1.76%	10,947
Jul 31, 2025	54.49	57.22	55.00	56.25	56.25	5.11%	18,048
Jul 30, 2025	56.41	55.78	53.04	53.51	53.51	-6.36%	29,147
Jul 29, 2025	56.23	59.90	56.10	57.15	57.15	-5.25%	72,988
Jul 28, 2025	63.91	62.16	59.08	60.31	60.31	-13.82%	45,282
Jul 25, 2025	73.10	70.94	62.86	69.98	69.98	1.21%	56,271
Jul 24, 2025	69.27	70.60	68.56	69.14	69.14	5.18%	20,477
Jul 23, 2025	67.73	68.60	64.86	65.74	65.74	-4.61%	12,162
Jul 22, 2025	72.38	72.58	66.42	68.92	68.92	-5.13%	26,833
Jul 21, 2025	68.98	74.10	68.88	72.64	72.64	6.83%	16,181
Jul 18, 2025	70.15	70.00	65.72	68.00	68.00	-0.31%	15,577
Jul 17, 2025	66.74	69.38	66.22	68.21	68.21	1.72%	10,545
Jul 16, 2025	66.34	67.88	65.18	67.06	67.06	-1.51%	13,870
Jul 15, 2025	69.03	69.23	66.34	68.09	68.09	2.56%	18,208
Jul 14, 2025	63.48	68.98	62.50	66.39	66.39	2.99%	16,333
Jul 11, 2025	63.73	65.34	63.40	64.46	64.46	4.68%	11,631
Jul 10, 2025	59.72	64.14	60.90	61.58	61.58	3.13%	24,695