Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	52.38	52.68	51.54	52.04	52.04	-0.80%	1,133,187
Aug 21, 2025	51.30	53.48	50.90	52.46	52.46	2.46%	1,344,583
Aug 20, 2025	51.94	52.38	51.12	51.20	51.20	-1.42%	712,249
Aug 19, 2025	52.20	53.86	51.82	51.94	51.94	-0.61%	583,304
Aug 18, 2025	52.70	53.16	51.92	52.26	52.26	-0.83%	699,550
Aug 15, 2025	54.42	54.66	52.02	52.70	52.70	-2.66%	1,012,637
Aug 14, 2025	55.22	56.14	53.60	54.14	54.14	-1.96%	1,000,641
Aug 13, 2025	58.36	58.98	55.20	55.22	55.22	-5.38%	925,419
Aug 12, 2025	57.40	59.60	57.00	58.36	58.36	1.71%	1,374,477
Aug 11, 2025	56.16	58.70	56.16	57.38	57.38	3.02%	1,156,686
Aug 8, 2025	57.00	57.92	55.34	55.70	55.70	-1.49%	823,910
Aug 7, 2025	56.34	57.44	55.70	56.54	56.54	0.96%	631,818
Aug 6, 2025	56.74	56.86	55.60	56.00	56.00	-0.88%	465,885
Aug 5, 2025	56.20	57.54	55.78	56.50	56.50	2.10%	938,033
Aug 4, 2025	55.16	56.76	55.16	55.34	55.34	0.33%	644,900
Aug 1, 2025	56.24	56.68	54.50	55.16	55.16	-2.68%	850,789
Jul 31, 2025	54.36	57.52	54.16	56.68	56.68	4.69%	1,256,228
Jul 30, 2025	56.30	56.34	52.88	54.14	54.14	-3.15%	2,304,206
Jul 29, 2025	56.50	59.90	55.22	55.90	55.90	-6.08%	3,091,537
Jul 28, 2025	63.94	63.94	59.02	59.52	59.52	-6.94%	3,078,286
Jul 25, 2025	73.10	73.44	62.50	63.96	63.96	-8.29%	4,276,413
Jul 24, 2025	69.20	70.66	68.34	69.74	69.74	1.66%	808,107
Jul 23, 2025	67.08	68.90	64.12	68.60	68.60	3.06%	1,010,508
Jul 22, 2025	72.82	72.82	66.24	66.56	66.56	-8.77%	1,672,044
Jul 21, 2025	68.92	74.20	68.32	72.96	72.96	6.48%	1,329,305
Jul 18, 2025	70.00	70.24	65.70	68.52	68.52	-1.13%	1,089,178
Jul 17, 2025	66.58	69.42	66.22	69.30	69.30	4.49%	637,346
Jul 16, 2025	66.70	68.10	64.00	66.32	66.32	-0.72%	659,234
Jul 15, 2025	69.00	69.84	66.30	66.80	66.80	-2.74%	1,097,807
Jul 14, 2025	63.48	69.20	61.18	68.68	68.68	7.11%	1,610,857
Jul 11, 2025	63.80	65.42	63.20	64.12	64.12	1.01%	868,110
Jul 10, 2025	59.60	64.30	59.60	63.48	63.48	6.51%	947,849
Jul 9, 2025	60.20	62.18	59.46	59.60	59.60	-0.60%	509,840
Jul 8, 2025	60.00	61.50	56.96	59.96	59.96	0.30%	1,129,308
Jul 7, 2025	67.46	67.46	58.80	59.78	59.78	-11.67%	2,612,860
Jul 4, 2025	64.22	67.80	61.84	67.68	67.68	6.45%	1,351,900
Jul 3, 2025	62.78	64.54	61.70	63.58	63.58	2.38%	678,669
Jul 2, 2025	60.64	63.72	59.90	62.10	62.10	3.50%	1,353,135
Jul 1, 2025	60.00	60.44	59.46	60.00	60.00	0.07%	494,921
Jun 30, 2025	59.12	61.46	57.50	59.96	59.96	1.42%	1,038,215
Jun 27, 2025	57.24	62.70	56.00	59.12	59.12	3.32%	2,162,684
Jun 26, 2025	57.50	61.60	55.70	57.22	57.22	3.25%	2,930,341
Jun 25, 2025	53.98	55.60	52.84	55.42	55.42	2.71%	635,783
Jun 24, 2025	47.10	54.08	47.10	53.96	53.96	19.12%	2,020,620
Jun 23, 2025	46.07	46.07	44.21	45.30	45.30	-1.86%	569,089
Jun 19, 2025	46.50	46.87	45.86	46.16	46.16	-0.41%	381,482
Jun 18, 2025	46.21	47.22	45.72	46.35	46.35	0.30%	280,868
Jun 17, 2025	46.60	47.13	44.70	46.21	46.21	-0.84%	1,016,673
Jun 16, 2025	40.89	46.93	40.89	46.60	46.60	14.50%	1,421,591
Jun 13, 2025	40.38	41.34	39.41	40.70	40.70	0.79%	446,253