Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 45.52
-0.55 (-1.19%)
Sep 16, 2025, 2:00 PM CET
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 46.29 | 46.35 | 45.00 | 45.22 | 45.22 | -1.85% | 358,679 |
| 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 |
| 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 |