Intrum AB (publ) (ITJTY)
OTCMKTS · Delayed Price · Currency is USD
5.05
0.00 (0.00%)
At close: Sep 11, 2025
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 11, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | 2.06% | 300 |
| Jun 9, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 9.28% | 1,000 |
| May 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 3,200 |
| May 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -14.90% | 100 |
| May 7, 2025 | 4.12 | 4.43 | 4.11 | 4.43 | 4.43 | 48.16% | 2,817 |
| May 1, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.00% | 1,000 |
| Apr 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.52% | 1,500 |
| Apr 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.21% | 1,000 |
| Apr 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 250 |
| 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 10, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | 3.20% | 1,100 |
| Apr 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.76% | 250 |
| Mar 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | 1,000 |