Intrum AB (publ) (LON:0H9P)
London · Delayed Price · Currency is GBP · Price in SEK 3.290
+0.036 (1.11%)
At close: Aug 11, 2026
LON:0H9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |