Intrum AB (publ) (LON:0H9P)
London · Delayed Price · Currency is GBP · Price in SEK 3.056
-0.013 (-0.44%)
At close: Jul 20, 2026
LON:0H9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.18 | 3.67 | 3.32 | 3.57 | 3.57 | 11.28% | 1,793,514 |
| Jun 23, 2026 | 3.30 | 3.23 | 3.06 | 3.21 | 3.21 | -6.52% | 558,972 |
| Jun 22, 2026 | 3.44 | 3.56 | 3.21 | 3.43 | 3.43 | -3.16% | 688,273 |
| Jun 18, 2026 | 3.23 | 3.56 | 3.24 | 3.55 | 3.55 | 8.11% | 299,093 |
| Jun 17, 2026 | 3.34 | 3.32 | 3.05 | 3.28 | 3.28 | -1.15% | 608,669 |
| Jun 16, 2026 | 3.66 | 3.69 | 3.25 | 3.32 | 3.32 | -8.60% | 103,815 |
| Jun 15, 2026 | 4.45 | 4.49 | 3.54 | 3.63 | 3.63 | -21.36% | 489,085 |
| Jun 12, 2026 | 4.19 | 4.64 | 4.09 | 4.62 | 4.62 | 12.15% | 219,210 |
| Jun 11, 2026 | 4.49 | 4.55 | 3.81 | 4.12 | 4.12 | -12.61% | 146,849 |
| Jun 10, 2026 | 3.72 | 4.96 | 3.61 | 4.71 | 4.71 | 49.66% | 253,457 |
| Jun 9, 2026 | 16.41 | 16.40 | 15.54 | 15.70 | 3.15 | -7.16% | 43,924 |
| Jun 8, 2026 | 17.90 | 17.30 | 16.86 | 16.91 | 3.39 | -8.69% | 10,773 |
| Jun 5, 2026 | 17.23 | 18.75 | 17.30 | 18.52 | 3.71 | 7.36% | 23,250 |
| Jun 4, 2026 | 17.48 | 18.85 | 15.87 | 17.25 | 3.46 | -8.66% | 344,328 |
| Jun 3, 2026 | 18.76 | 19.14 | 18.73 | 18.89 | 3.79 | -0.91% | 160,341 |
| Jun 2, 2026 | 19.27 | 19.71 | 18.73 | 19.06 | 3.82 | -2.37% | 99,240 |
| Jun 1, 2026 | 19.83 | 19.99 | 19.43 | 19.52 | 3.91 | 1.14% | 89,081 |
| May 29, 2026 | 18.70 | 19.33 | 18.51 | 19.30 | 3.87 | 3.77% | 4,679 |
| May 28, 2026 | 18.63 | 19.10 | 18.36 | 18.60 | 3.73 | -0.27% | 21,636 |
| May 27, 2026 | 19.22 | 19.30 | 18.60 | 18.65 | 3.74 | -2.46% | 2,145 |
| May 26, 2026 | 20.11 | 20.36 | 19.12 | 19.12 | 3.83 | -4.78% | 70,938 |
| May 25, 2026 | 19.90 | 20.22 | 19.77 | 20.08 | 4.03 | 6.36% | 78,605 |
| May 22, 2026 | 19.41 | 19.43 | 18.49 | 18.88 | 3.78 | -1.05% | 10,345 |
| May 21, 2026 | 19.48 | 19.92 | 19.08 | 19.08 | 3.82 | -4.22% | 15,798 |
| May 20, 2026 | 18.95 | 19.92 | 17.99 | 19.92 | 3.99 | 6.13% | 148,141 |
| May 19, 2026 | 18.81 | 20.34 | 18.77 | 18.77 | 3.76 | 11.52% | 90,234 |
| May 18, 2026 | 17.34 | 17.55 | 16.77 | 16.83 | 3.37 | -3.16% | 50,698 |
| May 15, 2026 | 17.98 | 18.26 | 17.10 | 17.38 | 3.48 | -17.16% | 37,312 |
| May 13, 2026 | 21.27 | 20.98 | 17.92 | 20.98 | 4.21 | -0.10% | 94,469 |
| May 12, 2026 | 21.37 | 21.88 | 21.00 | 21.00 | 4.21 | -1.96% | 17,994 |
| May 11, 2026 | 22.70 | 22.08 | 20.64 | 21.42 | 4.29 | -18.68% | 124,957 |
| May 8, 2026 | 26.31 | 26.50 | 21.66 | 26.34 | 5.28 | -2.45% | 175,958 |