Intrum AB (publ) (LON:0H9P)
London · Delayed Price · Currency is GBP · Price in SEK 3.662
-0.166 (-4.34%)
At close: Sep 2, 2026
LON:0H9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -3.71% | 436,548 |
| Sep 1, 2026 | 3.77 | 3.89 | 3.81 | 3.83 | 3.83 | 0.95% | 340,739 |
| Aug 31, 2026 | 3.97 | 4.02 | 3.74 | 3.79 | 3.79 | -0.71% | 741,021 |
| Aug 28, 2026 | 3.52 | 3.84 | 3.45 | 3.82 | 3.82 | 1.65% | 2,168,357 |
| Aug 27, 2026 | 3.67 | 3.80 | 3.59 | 3.76 | 3.76 | 1.32% | 2,126,232 |
| Aug 26, 2026 | 3.71 | 3.78 | 3.71 | 3.71 | 3.71 | 0.70% | 194,492 |
| Aug 25, 2026 | 3.58 | 3.69 | 3.58 | 3.68 | 3.68 | 2.62% | 681,717 |
| Aug 24, 2026 | 3.61 | 3.66 | 3.58 | 3.59 | 3.59 | -1.16% | 1,793,581 |
| Aug 21, 2026 | 3.58 | 3.63 | 3.54 | 3.63 | 3.63 | 0.83% | 601,957 |
| Aug 20, 2026 | 3.61 | 3.67 | 3.58 | 3.60 | 3.60 | -0.40% | 147,952 |
| Aug 19, 2026 | 3.70 | 3.68 | 3.58 | 3.62 | 3.61 | -1.83% | 708,186 |
| Aug 18, 2026 | 3.81 | 3.80 | 3.66 | 3.68 | 3.68 | -3.56% | 143,677 |
| Aug 17, 2026 | 3.89 | 3.84 | 3.78 | 3.82 | 3.82 | -0.83% | 20,846 |
| Aug 14, 2026 | 3.80 | 3.90 | 3.72 | 3.85 | 3.85 | 2.15% | 1,275,338 |
| Aug 13, 2026 | 3.49 | 3.82 | 3.49 | 3.77 | 3.77 | 14.83% | 1,133,373 |
| Aug 12, 2026 | 3.30 | 3.28 | 3.21 | 3.28 | 3.28 | -0.24% | 928,652 |
| Aug 11, 2026 | 3.25 | 3.33 | 3.27 | 3.29 | 3.29 | 1.11% | 204,423 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -1.15% | 380,394 |
| Aug 7, 2026 | 3.29 | 3.30 | 3.26 | 3.29 | 3.29 | -0.36% | 70,916 |
| Aug 6, 2026 | 3.35 | 3.43 | 3.25 | 3.30 | 3.30 | -0.72% | 442,957 |
| Aug 5, 2026 | 3.32 | 3.40 | 3.31 | 3.33 | 3.33 | 0.24% | 476,625 |
| Aug 4, 2026 | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | 0.61% | 555,752 |
| Aug 3, 2026 | 3.23 | 3.34 | 3.25 | 3.30 | 3.30 | 3.45% | 636,024 |
| Jul 31, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.56% | 201,027 |
| Jul 30, 2026 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | -1.10% | 92,844 |
| Jul 29, 2026 | 3.32 | 3.29 | 3.22 | 3.24 | 3.24 | 0.49% | 249,102 |
| Jul 28, 2026 | 3.22 | 3.34 | 3.20 | 3.23 | 3.23 | -0.37% | 1,202,587 |
| Jul 27, 2026 | 3.00 | 3.24 | 3.01 | 3.24 | 3.24 | 9.83% | 2,291,150 |
| Jul 24, 2026 | 2.99 | 3.00 | 2.93 | 2.95 | 2.95 | 0.27% | 147,293 |
| Jul 23, 2026 | 3.07 | 3.09 | 2.92 | 2.94 | 2.94 | -4.26% | 1,137,972 |
| Jul 22, 2026 | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | -2.38% | 245,434 |
| Jul 21, 2026 | 3.07 | 3.20 | 3.06 | 3.15 | 3.15 | 3.01% | 4,950,587 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -0.44% | 1,657,649 |
| Jul 17, 2026 | 3.17 | 3.16 | 3.04 | 3.07 | 3.07 | -4.41% | 824,152 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.15 | 3.21 | 3.21 | -4.66% | 383,456 |
| Jul 15, 2026 | 3.43 | 3.43 | 3.24 | 3.37 | 3.37 | 0.84% | 787,636 |
| Jul 14, 2026 | 3.31 | 3.48 | 3.32 | 3.34 | 3.34 | 0.97% | 3,685,339 |
| Jul 13, 2026 | 3.20 | 3.38 | 3.27 | 3.31 | 3.31 | 3.12% | 49,864 |
| Jul 10, 2026 | 3.15 | 3.30 | 3.02 | 3.21 | 3.21 | 0.35% | 177,082 |
| Jul 9, 2026 | 3.41 | 3.37 | 3.18 | 3.20 | 3.20 | -2.83% | 141,515 |
| Jul 8, 2026 | 3.42 | 3.32 | 3.17 | 3.29 | 3.29 | -3.58% | 23,665 |
| Jul 7, 2026 | 3.20 | 3.43 | 3.32 | 3.41 | 3.41 | 8.25% | 164,417 |
| Jul 6, 2026 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -4.54% | 187,507 |
| Jul 3, 2026 | 3.42 | 3.45 | 3.29 | 3.30 | 3.30 | -1.43% | 82,291 |
| Jul 2, 2026 | 3.57 | 3.55 | 3.34 | 3.35 | 3.35 | -0.53% | 155,332 |
| Jul 1, 2026 | 3.37 | 3.63 | 3.35 | 3.37 | 3.37 | 0.64% | 2,347,986 |
| Jun 30, 2026 | 3.30 | 3.41 | 3.23 | 3.35 | 3.35 | 1.03% | 1,076,723 |
| Jun 29, 2026 | 3.76 | 3.80 | 3.31 | 3.31 | 3.31 | -9.56% | 1,842,671 |
| Jun 26, 2026 | 3.89 | 3.88 | 3.52 | 3.66 | 3.66 | -4.54% | 2,822,510 |
| Jun 25, 2026 | 3.67 | 3.93 | 3.57 | 3.84 | 3.84 | 7.39% | 1,287,044 |