Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	43.90	43.90	41.70	43.33	43.33	0.35%	2,123,941
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
Sep 23, 2025	45.41	49.55	45.41	48.24	48.24	5.79%	1,284,133
Sep 22, 2025	45.40	46.06	45.04	45.60	45.60	0.62%	410,417
Sep 19, 2025	45.71	46.11	45.00	45.32	45.32	-0.85%	783,241
Sep 18, 2025	46.30	46.56	45.60	45.71	45.71	0.24%	504,666
Sep 17, 2025	45.19	46.08	45.04	45.60	45.60	0.91%	657,227
Sep 16, 2025	46.29	46.35	45.00	45.19	45.19	-1.91%	587,585
Sep 15, 2025	45.88	47.40	45.51	46.07	46.07	0.48%	808,498
Sep 12, 2025	45.38	46.47	44.89	45.85	45.85	0.81%	561,164
Sep 11, 2025	46.25	46.99	45.10	45.48	45.48	-1.24%	667,051
Sep 10, 2025	47.25	47.36	46.00	46.05	46.05	-2.46%	517,527
Sep 9, 2025	48.95	49.49	47.09	47.21	47.21	-3.10%	481,811
Sep 8, 2025	48.81	49.98	48.43	48.72	48.72	-0.04%	363,940
Sep 5, 2025	47.14	50.00	46.90	48.74	48.74	3.39%	2,076,855
Sep 4, 2025	48.00	48.09	46.79	47.14	47.14	-1.38%	704,974
Sep 3, 2025	47.27	48.50	47.23	47.80	47.80	1.25%	460,764
Sep 2, 2025	48.26	48.51	47.03	47.21	47.21	-2.18%	811,046
Sep 1, 2025	48.84	49.80	48.26	48.26	48.26	-0.86%	786,739
Aug 29, 2025	49.89	49.89	48.35	48.68	48.68	-1.56%	810,978
Aug 28, 2025	50.76	51.44	48.80	49.45	49.45	-2.08%	2,108,665
Aug 27, 2025	51.50	52.80	49.90	50.50	50.50	-	995,020
Aug 26, 2025	50.58	51.80	50.02	50.50	50.50	-2.62%	4,357,442
Aug 25, 2025	52.02	52.36	51.56	51.86	51.86	-0.35%	574,237