Intrum AB (publ) (ITJTQ)
OTCMKTS
· Delayed Price · Currency is USD
6.32
0.00 (0.00%)
Jul 10, 2025, 4:00 PM EDT
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jul 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Jul 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 600 |
| Jul 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jun 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 4 |
| Jun 27, 2025 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | 4.36% | 1,050 |
| Jun 26, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | 6.27% | 1,250 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.18% | 127 |
| Jun 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15.37% | 200 |
| Jun 23, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jun 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -6.85% | 500 |
| Jun 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 16, 2025 | 4.43 | 4.91 | 4.43 | 4.82 | 4.82 | 12.09% | 3,930 |
| Jun 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.26% | 170 |
| Jun 12, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Jun 11, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | 2.06% | 300 |
| Jun 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9.28% | 1,000 |
| Jun 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jun 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jun 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jun 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Jun 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 3,200 |
| May 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 27, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 23, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| May 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -14.90% | 100 |
| May 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 60 |
| May 19, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 13, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 12, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 9, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 8, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| May 7, 2025 | 4.12 | 4.43 | 4.11 | 4.43 | 4.43 | 48.16% | 2,817 |
| May 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 5, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| May 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 28 |
| May 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.00% | 1,000 |
| Apr 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Apr 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 112 |
| Apr 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.52% | 1,500 |