Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	43.90	43.90	41.70	43.33	43.33	0.35%	2,134,325
Oct 30, 2025	55.00	55.00	43.18	43.18	43.18	-15.57%	8,742,050
Oct 29, 2025	49.91	52.20	49.81	51.14	51.14	2.67%	1,169,472
Oct 28, 2025	52.34	52.44	49.80	49.81	49.81	-4.80%	1,209,400
Oct 27, 2025	52.24	53.20	51.98	52.32	52.32	0.15%	685,737
Oct 24, 2025	48.61	52.58	48.61	52.24	52.24	7.62%	1,298,770
Oct 23, 2025	47.50	48.65	47.30	48.54	48.54	1.89%	773,222
Oct 22, 2025	46.74	47.96	46.18	47.64	47.64	2.12%	822,489
Oct 21, 2025	47.10	47.57	46.38	46.65	46.65	-1.06%	272,401
Oct 20, 2025	46.79	47.30	45.90	47.15	47.15	1.27%	468,112
Oct 17, 2025	47.56	48.00	46.30	46.56	46.56	-3.42%	775,916
Oct 16, 2025	48.65	49.13	48.06	48.21	48.21	-0.88%	551,181
Oct 15, 2025	49.46	50.18	48.64	48.64	48.64	-2.95%	564,831
Oct 14, 2025	51.02	51.02	49.32	50.12	50.12	-1.76%	450,321
Oct 13, 2025	48.80	51.02	48.33	51.02	51.02	3.93%	640,495
Oct 10, 2025	49.61	50.18	49.09	49.09	49.09	-0.99%	476,742
Oct 9, 2025	49.23	50.56	49.23	49.58	49.58	0.22%	527,366
Oct 8, 2025	50.74	51.12	48.22	49.47	49.47	-2.00%	858,695
Oct 7, 2025	51.50	51.80	50.24	50.48	50.48	-1.87%	508,970
Oct 6, 2025	51.46	52.26	50.40	51.44	51.44	-0.43%	534,519
Oct 3, 2025	51.44	52.52	50.90	51.66	51.66	0.66%	622,410
Oct 2, 2025	50.76	51.74	50.34	51.32	51.32	1.18%	351,220
Oct 1, 2025	52.10	52.36	49.98	50.72	50.72	-2.57%	951,584
Sep 30, 2025	49.40	52.50	49.00	52.06	52.06	5.49%	1,413,043
Sep 29, 2025	48.50	49.44	48.09	49.35	49.35	2.17%	547,979
Sep 26, 2025	48.47	48.79	46.96	48.30	48.30	-0.02%	453,422
Sep 25, 2025	48.21	49.79	48.02	48.31	48.31	0.42%	486,965
Sep 24, 2025	48.57	49.34	47.44	48.11	48.11	-0.27%	532,821