Intrum AB (publ) (ITJTQ)
OTCMKTS
· Delayed Price · Currency is USD
4.430
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Apr 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | 1,000 |
| Apr 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 250 |
| Apr 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 6.38% | 1,680 |
| Apr 14, 2025 | 2.74 | 2.83 | 2.74 | 2.82 | 2.82 | 9.30% | 13,107 |
| Apr 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Apr 10, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 3.20% | 1,100 |
| Apr 9, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.76% | 250 |
| Apr 7, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Apr 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Apr 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Apr 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Apr 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 90 |
| Mar 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | 1,000 |
| Mar 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 150 |
| Mar 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |