Intrum AB (publ) (LON:0H9P)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 1.988
+0.008 (0.43%)
At close: Nov 10, 2026
LON:0H9P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | 0.45% | 520,989 |
| Nov 9, 2026 | 1.99 | 2.01 | 1.96 | 1.98 | 1.98 | -1.25% | 485,475 |
| Nov 6, 2026 | 1.97 | 2.07 | 1.99 | 2.00 | 2.00 | -3.19% | 640,122 |
| Nov 5, 2026 | 2.09 | 2.18 | 2.05 | 2.07 | 2.07 | 0.39% | 1,147,137 |
| Nov 4, 2026 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | 2.08% | 1,978,994 |
| Nov 3, 2026 | 1.93 | 2.04 | 1.94 | 2.02 | 2.02 | 4.66% | 276,855 |
| Nov 2, 2026 | 2.02 | 2.05 | 1.89 | 1.93 | 1.93 | -2.53% | 945,543 |
| Oct 30, 2026 | 1.95 | 1.98 | 1.91 | 1.98 | 1.98 | -2.17% | 37,132 |
| Oct 29, 2026 | 2.00 | 2.06 | 1.89 | 2.02 | 2.02 | 0.70% | 477,121 |
| Oct 28, 2026 | 1.70 | 2.01 | 1.70 | 2.01 | 2.01 | 18.30% | 5,380,762 |
| Oct 27, 2026 | 1.69 | 1.77 | 1.70 | 1.70 | 1.70 | -1.22% | 207,023 |
| Oct 26, 2026 | 1.82 | 1.87 | 1.67 | 1.72 | 1.72 | -3.37% | 1,076,251 |
| Oct 23, 2026 | 2.35 | 2.27 | 1.60 | 1.78 | 1.78 | -35.95% | 4,500,110 |
| Oct 22, 2026 | 2.76 | 2.85 | 2.74 | 2.78 | 2.78 | -2.22% | 1,511,446 |
| Oct 21, 2026 | 2.74 | 2.84 | 2.70 | 2.84 | 2.84 | 4.10% | 56,162 |
| Oct 20, 2026 | 2.70 | 2.73 | 2.67 | 2.73 | 2.73 | 0.52% | 715,501 |
| Oct 19, 2026 | 2.77 | 2.81 | 2.72 | 2.72 | 2.72 | -2.79% | 268,935 |
| Oct 16, 2026 | 2.66 | 2.85 | 2.69 | 2.79 | 2.79 | 6.40% | 421,898 |
| Oct 15, 2026 | 2.61 | 2.69 | 2.58 | 2.63 | 2.63 | 1.08% | 39,345 |
| Oct 14, 2026 | 2.77 | 2.79 | 2.59 | 2.60 | 2.60 | -4.63% | 1,185,622 |
| Oct 13, 2026 | 2.76 | 2.81 | 2.72 | 2.72 | 2.72 | -1.87% | 592,519 |
| Oct 12, 2026 | 2.81 | 2.78 | 2.73 | 2.78 | 2.78 | -0.50% | 43,911 |
| Oct 9, 2026 | 2.67 | 2.79 | 2.62 | 2.79 | 2.79 | 6.81% | 624,695 |
| Oct 8, 2026 | 2.58 | 2.66 | 2.55 | 2.61 | 2.61 | 0.27% | 801,347 |
| Oct 7, 2026 | 2.75 | 2.75 | 2.51 | 2.61 | 2.61 | -6.76% | 256,027 |
| Oct 6, 2026 | 2.87 | 2.89 | 2.78 | 2.79 | 2.79 | -0.14% | 110,524 |
| Oct 5, 2026 | 2.98 | 2.99 | 2.80 | 2.80 | 2.80 | -6.39% | 268,923 |
| Oct 2, 2026 | 3.06 | 3.08 | 2.98 | 2.99 | 2.99 | -1.55% | 175,675 |
| Oct 1, 2026 | 3.16 | 3.14 | 3.03 | 3.04 | 3.04 | -4.83% | 861,917 |
| Sep 30, 2026 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -0.09% | 445,785 |
| Sep 29, 2026 | 3.16 | 3.20 | 3.13 | 3.19 | 3.19 | -0.09% | 87,189 |
| Sep 28, 2026 | 3.36 | 3.38 | 3.19 | 3.20 | 3.20 | -5.61% | 900,612 |
| Sep 25, 2026 | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.24% | 326,677 |
| Sep 24, 2026 | 3.51 | 3.51 | 3.39 | 3.39 | 3.39 | -4.23% | 752,839 |
| Sep 23, 2026 | 3.62 | 3.60 | 3.46 | 3.54 | 3.54 | -1.61% | 209,001 |
| Sep 22, 2026 | 3.73 | 3.75 | 3.60 | 3.60 | 3.60 | -4.05% | 9,126 |
| Sep 21, 2026 | 3.79 | 3.82 | 3.73 | 3.75 | 3.75 | -1.77% | 90,279 |
| Sep 18, 2026 | 3.86 | 3.88 | 3.74 | 3.82 | 3.82 | -2.11% | 3,051,606 |
| Sep 17, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -0.55% | 231,552 |
| Sep 16, 2026 | 3.88 | 4.00 | 3.86 | 3.93 | 3.93 | 1.25% | 149,128 |
| Sep 15, 2026 | 3.94 | 3.99 | 3.79 | 3.88 | 3.88 | -2.62% | 569,052 |
| Sep 14, 2026 | 3.97 | 4.00 | 3.92 | 3.98 | 3.98 | -0.70% | 365,457 |
| Sep 11, 2026 | 4.13 | 4.11 | 3.99 | 4.01 | 4.01 | -2.12% | 1,480,936 |
| Sep 10, 2026 | 4.05 | 4.16 | 3.98 | 4.10 | 4.10 | 1.31% | 1,093,934 |
| Sep 9, 2026 | 4.15 | 4.25 | 4.04 | 4.04 | 4.04 | -3.21% | 1,187,791 |
| Sep 8, 2026 | 3.99 | 4.18 | 3.98 | 4.18 | 4.18 | 4.42% | 1,155,504 |
| Sep 7, 2026 | 3.90 | 4.05 | 3.89 | 4.00 | 4.00 | 4.36% | 1,267,919 |
| Sep 4, 2026 | 3.80 | 3.84 | 3.73 | 3.83 | 3.83 | 0.89% | 1,169,447 |
| Sep 3, 2026 | 3.68 | 3.85 | 3.68 | 3.80 | 3.80 | 3.77% | 842,977 |
| Sep 2, 2026 | 3.81 | 3.78 | 3.66 | 3.66 | 3.66 | -4.34% | 436,548 |