Intrum AB (publ) (ITJTY)
OTCMKTS · Delayed Price · Currency is USD
5.48
0.00 (0.00%)
At close: Feb 9, 2026
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 151 |
| Feb 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | 900 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 13.86% | 1,200 |
| Jan 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 150 |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 695 |
| Jan 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.17% | 400 |
| Dec 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 250 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.94% | 377 |
| Dec 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.57% | 900 |
| 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 |