Intrum AB (publ) (ITJTY)
OTCMKTS · Delayed Price · Currency is USD
4.100
0.00 (0.00%)
At close: Dec 12, 2025
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -7.07% | 100 |
| Dec 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 500 |
| Nov 11, 2025 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | 1.18% | 200 |
| Nov 4, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -23.01% | 200 |
| Oct 29, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.35% | 700 |
| Oct 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.75% | 200 |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | 155 |
| Oct 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 300 |
| Sep 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.87% | 550 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.87 | 4.87 | 4.87 | -3.56% | 817 |
| Sep 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 167 |
| Sep 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 200 |
| Sep 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.53% | 168 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.80% | 140 |
| Sep 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 150 |
| Aug 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -16.22% | 200 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 7.36% | 400 |
| Aug 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -5.59% | 120 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 160 |
| Jul 29, 2025 | 6.30 | 6.30 | 5.88 | 5.90 | 5.90 | -21.96% | 4,700 |
| Jul 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.93% | 100 |
| Jul 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.00% | 250 |
| Jul 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 600 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 500 |
| Jul 14, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 14.72% | 400 |
| Jul 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 3.61% | 600 |
| 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 20, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -6.85% | 500 |