Intrum AB (publ) (ITJTQ)
OTCMKTS
· Delayed Price · Currency is USD
2.400
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 23, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Dec 20, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -5.51% | 105 |
| Dec 19, 2024 | 2.79 | 2.79 | 2.54 | 2.54 | 2.54 | -13.61% | 4,030 |
| Dec 18, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 17, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 16, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 13, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 12, 2024 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 6.91% | 1,000 |
| Dec 11, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 14.58% | 640 |
| Dec 10, 2024 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | -5.88% | 1,550 |
| Dec 9, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Dec 6, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 500 |
| Dec 5, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 1,690 |
| Dec 4, 2024 | 2.42 | 2.55 | 2.40 | 2.55 | 2.55 | -8.93% | 1,750 |
| Dec 3, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | 1,249 |
| Dec 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 29, 2024 | 2.57 | 3.00 | 2.57 | 3.00 | 3.00 | 3.09% | 392 |
| Nov 27, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 11.92% | 157 |
| Nov 26, 2024 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -0.76% | 1,150 |
| Nov 25, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.32% | 200 |
| Nov 22, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 21, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 10 |
| Nov 20, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.30% | 1,224 |
| Nov 19, 2024 | 2.66 | 2.70 | 2.66 | 2.69 | 2.69 | -0.74% | 1,811 |
| Nov 18, 2024 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | 20.71% | 1,600 |
| Nov 15, 2024 | 2.66 | 2.66 | 2.14 | 2.25 | 2.25 | -23.12% | 29,755 |
| Nov 14, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 13, 2024 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -6.26% | 200 |
| Nov 12, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 6 |
| Nov 11, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 13.27% | 100 |
| Nov 8, 2024 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.36% | 4,893 |
| Nov 7, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 6, 2024 | 2.70 | 2.77 | 2.65 | 2.76 | 2.76 | 2.22% | 4,999 |
| Nov 5, 2024 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | -4.59% | 3,134 |
| Nov 4, 2024 | 2.86 | 2.93 | 2.82 | 2.83 | 2.83 | -9.73% | 3,035 |
| Nov 1, 2024 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -7.17% | 1,128 |
| Oct 31, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.83% | 400 |
| Oct 30, 2024 | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | -2.13% | 2,951 |
| Oct 29, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 50 |
| Oct 28, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.08% | 800 |
| Oct 25, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Oct 24, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Oct 23, 2024 | 3.44 | 3.50 | 3.41 | 3.41 | 3.41 | -14.11% | 1,590 |
| Oct 22, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | 410 |
| Oct 21, 2024 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -7.49% | 3,000 |
| Oct 18, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -8.17% | 1,000 |
| Oct 17, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 16, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 15, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 14, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 11, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 10, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 9, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 8, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 7, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 4, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 3, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 2, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 1, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 27 |
| Sep 30, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -5.10% | 100 |
| Sep 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 3,500 |
| Sep 25, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 24, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 23, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 20, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 19, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 2 |
| Sep 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.47% | 331 |
| Sep 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 13, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 12 |
| Sep 12, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 11, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 10, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 9, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 16.71% | 700 |
| Sep 6, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 5, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 4, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 3, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -10.94% | 410 |
| Aug 30, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 12.56% | 1,013 |
| Aug 29, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 28, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 27, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 26, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 23, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 22, 2024 | 4.05 | 4.06 | 4.05 | 4.06 | 4.06 | 0.25% | 200 |
| Aug 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 100 |
| Aug 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 19, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 25 |
| Aug 16, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 50 |
| Aug 15, 2024 | 4.01 | 4.20 | 4.01 | 4.10 | 4.10 | 6.22% | 4,100 |
| Aug 14, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 13, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 12, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 9, 2024 | 4.01 | 4.03 | 3.86 | 3.86 | 3.86 | -3.26% | 500 |
| Aug 8, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 7, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 20 |
| Aug 6, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 5, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |