Intrum AB (publ) (INJJF)
OTCMKTS · Delayed Price · Currency is USD
5.10
0.00 (0.00%)
At close: Jan 29, 2026
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 300 |
| Oct 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.60% | 100 |
| Jul 28, 2025 | 6.57 | 6.57 | 5.58 | 5.58 | 5.58 | -15.07% | 3,185 |
| Jul 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 10.05% | 100 |
| Jun 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 40.80% | 100 |
| Jun 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 200 |
| Jun 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | 720 |
| May 7, 2025 | 3.75 | 4.38 | 3.75 | 4.38 | 4.38 | 16.80% | 303 |
| Apr 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 38.89% | 113 |
| Mar 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 12.50% | 37,000 |
| Dec 26, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 7.14% | 800 |
| Dec 10, 2024 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -7.82% | 100 |
| Dec 6, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -8.30% | 100 |
| Nov 29, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 17.78% | 100 |
| Nov 15, 2024 | 2.45 | 2.45 | 2.25 | 2.25 | 2.25 | -15.41% | 350 |
| Nov 6, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.45% | 800 |
| Nov 5, 2024 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -33.45% | 3,400 |
| Oct 17, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 100 |
| Aug 15, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 33.72% | 100 |
| Jul 10, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 12.18% | 515 |
| Jun 25, 2024 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - | 785 |
| May 28, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 40.00% | 3,488 |
| Mar 21, 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 16.28% | 3,588 |
| Mar 18, 2024 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -44.16% | 20,100 |
| Mar 5, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -14.21% | 100 |
| Feb 16, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -10.25% | 2,741 |
| Feb 5, 2024 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | -32.15% | 600 |
| Jan 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -18.46% | 160 |
| Jan 22, 2024 | 6.87 | 7.23 | 6.87 | 7.23 | 7.23 | 4.93% | 3,800 |
| Jan 9, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 28.07% | 100 |
| Sep 28, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -16.85% | 250 |
| Aug 31, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -19.02% | 220 |
| Jun 6, 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 6.25% | 1,051 |
| Jun 1, 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.88% | 869 |
| May 11, 2023 | 8.15 | 8.19 | 7.95 | 7.99 | 7.99 | -25.85% | 42,100 |