Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	44.87	45.46	44.25	44.42	-	-4.02%	300,620
Jan 16, 2026	45.12	46.48	44.43	46.28	46.28	2.32%	877,065
Jan 15, 2026	42.40	45.60	41.92	45.23	45.23	6.98%	1,220,130
Jan 14, 2026	44.52	44.64	41.50	42.28	42.28	-5.29%	1,454,017
Jan 13, 2026	44.41	46.77	44.06	44.64	44.64	-0.27%	1,422,128
Jan 12, 2026	42.76	44.79	42.76	44.76	44.76	9.57%	1,931,248
Jan 9, 2026	39.40	40.91	39.10	40.85	40.85	3.81%	555,404
Jan 8, 2026	39.94	39.98	39.20	39.35	39.35	-1.60%	311,436
Jan 7, 2026	40.00	40.44	39.20	39.99	39.99	1.34%	659,046
Jan 5, 2026	40.02	40.47	39.23	39.46	39.46	-1.10%	482,445
Jan 2, 2026	39.00	40.30	39.00	39.90	39.90	2.57%	721,506
Dec 30, 2025	38.19	38.90	37.85	38.90	38.90	1.54%	465,117
Dec 29, 2025	37.62	38.32	37.01	38.31	38.31	1.40%	660,054
Dec 23, 2025	38.13	38.82	37.66	37.78	37.78	-0.89%	520,184
Dec 22, 2025	37.90	38.77	37.00	38.12	38.12	0.58%	687,504
Dec 19, 2025	37.10	38.93	37.10	37.90	37.90	1.53%	1,079,206
Dec 18, 2025	36.35	37.33	35.94	37.33	37.33	2.61%	1,070,920
Dec 17, 2025	36.16	37.10	36.09	36.38	36.38	0.55%	512,726
Dec 16, 2025	36.60	36.60	35.90	36.18	36.18	-1.36%	423,911
Dec 15, 2025	37.19	37.50	36.59	36.68	36.68	-1.37%	338,877
Dec 12, 2025	36.89	37.99	36.84	37.19	37.19	1.17%	416,360
Dec 11, 2025	35.90	36.87	35.54	36.76	36.76	1.58%	610,097
Dec 10, 2025	36.61	36.80	36.04	36.19	36.19	-1.12%	321,694
Dec 9, 2025	36.57	37.06	36.40	36.60	36.60	-0.14%	437,099
Dec 8, 2025	37.58	37.90	36.53	36.65	36.65	-1.69%	548,732
Dec 5, 2025	38.00	38.22	37.25	37.28	37.28	-2.08%	1,169,552
Dec 4, 2025	37.93	38.55	37.11	38.07	38.07	2.23%	1,297,059
Dec 3, 2025	37.81	38.05	37.17	37.24	37.24	-1.64%	463,040
Dec 2, 2025	38.94	39.00	37.82	37.86	37.86	-2.55%	534,912
Dec 1, 2025	39.10	39.25	38.22	38.85	38.85	-0.26%	450,339
Nov 28, 2025	39.21	39.25	38.85	38.95	38.95	-0.66%	419,923
Nov 27, 2025	38.72	39.21	38.70	39.21	39.21	1.29%	492,718
Nov 26, 2025	39.24	39.40	37.90	38.71	38.71	0.03%	650,578
Nov 25, 2025	39.07	39.74	38.17	38.70	38.70	1.20%	809,018
Nov 24, 2025	38.42	38.85	37.50	38.24	38.24	4.14%	1,736,626
Nov 21, 2025	37.21	37.53	36.44	36.72	36.72	-2.24%	936,939
Nov 20, 2025	38.05	38.60	37.25	37.56	37.56	-1.08%	546,834
Nov 19, 2025	38.05	38.19	37.25	37.97	37.97	-0.47%	696,282
Nov 18, 2025	37.82	38.51	37.46	38.15	38.15	-0.26%	458,873
Nov 17, 2025	39.37	39.40	38.07	38.25	38.25	-2.84%	611,865
Nov 14, 2025	40.15	40.31	38.90	39.37	39.37	-3.03%	501,488
Nov 13, 2025	40.20	40.76	40.10	40.60	40.60	1.00%	446,162
Nov 12, 2025	40.28	40.68	39.80	40.20	40.20	0.12%	439,436
Nov 11, 2025	41.12	41.33	40.15	40.15	40.15	-2.36%	386,103
Nov 10, 2025	41.88	42.30	39.66	41.12	41.12	-1.72%	1,144,062
Nov 7, 2025	42.11	42.90	41.65	41.84	41.84	0.36%	458,487
Nov 6, 2025	42.21	42.88	41.08	41.69	41.69	-1.07%	1,096,477
Nov 5, 2025	41.04	42.67	40.46	42.14	42.14	2.16%	655,296
Nov 4, 2025	40.62	41.81	39.80	41.25	41.25	0.07%	1,101,536
Nov 3, 2025	43.39	44.20	41.18	41.22	41.22	-4.87%	1,446,235