Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.70	38.62	37.53	38.46	-	3.28%	255,749
Mar 24, 2026	38.31	38.36	36.62	37.24	37.24	-2.18%	549,222
Mar 23, 2026	36.80	38.85	35.33	38.07	38.07	0.55%	1,353,287
Mar 20, 2026	38.49	38.77	37.20	37.86	37.86	-1.15%	710,916
Mar 19, 2026	38.94	38.97	37.99	38.30	38.30	-2.54%	427,795
Mar 18, 2026	40.20	40.38	39.08	39.30	39.30	-1.85%	391,995
Mar 17, 2026	39.70	40.48	39.00	40.04	40.04	0.86%	581,954
Mar 16, 2026	39.05	40.00	37.60	39.70	39.70	1.35%	823,114
Mar 13, 2026	38.94	40.07	38.19	39.17	39.17	0.36%	684,674
Mar 12, 2026	39.43	39.50	38.60	39.03	39.03	-1.06%	747,832
Mar 11, 2026	40.30	40.57	39.40	39.45	39.45	-3.26%	853,368
Mar 10, 2026	39.88	41.60	39.38	40.78	40.78	4.56%	833,053
Mar 9, 2026	38.60	39.42	38.20	39.00	39.00	-3.20%	896,661
Mar 6, 2026	40.09	41.20	40.09	40.29	40.29	1.13%	611,747
Mar 5, 2026	39.40	40.68	38.50	39.84	39.84	2.10%	820,267
Mar 4, 2026	36.75	39.14	36.75	39.02	39.02	4.81%	626,666
Mar 3, 2026	37.61	37.85	36.30	37.23	37.23	-2.16%	1,593,220
Mar 2, 2026	37.57	38.69	37.50	38.05	38.05	-2.19%	746,029
Feb 27, 2026	38.71	39.38	38.24	38.90	38.90	0.49%	580,466
Feb 26, 2026	37.52	39.09	37.52	38.71	38.71	3.17%	740,496
Feb 25, 2026	38.50	38.92	37.28	37.52	37.52	-2.09%	967,743
Feb 24, 2026	40.00	40.55	38.21	38.32	38.32	-3.96%	1,274,257
Feb 23, 2026	43.05	43.21	39.70	39.90	39.90	-7.66%	1,769,378
Feb 20, 2026	44.15	44.28	42.82	43.21	43.21	-2.13%	1,032,176
Feb 19, 2026	44.81	45.15	44.15	44.15	44.15	-1.47%	576,733
Feb 18, 2026	45.55	45.99	44.09	44.81	44.81	-1.21%	554,340
Feb 17, 2026	45.65	46.17	44.25	45.36	45.36	-1.20%	686,523
Feb 16, 2026	47.17	47.50	45.60	45.91	45.91	-1.73%	488,305
Feb 13, 2026	46.92	48.01	46.33	46.72	46.72	-1.46%	460,741
Feb 12, 2026	49.13	49.47	47.38	47.41	47.41	-2.77%	457,897
Feb 11, 2026	49.94	50.10	48.61	48.76	48.76	-2.38%	945,471
Feb 10, 2026	50.06	50.50	49.41	49.95	49.95	-0.10%	686,764
Feb 9, 2026	49.73	51.00	49.36	50.00	50.00	0.91%	952,773
Feb 6, 2026	47.95	50.28	47.64	49.55	49.55	3.36%	1,155,623
Feb 5, 2026	48.42	48.54	46.98	47.94	47.94	-1.42%	817,472
Feb 4, 2026	47.40	48.91	47.00	48.63	48.63	0.43%	782,428
Feb 3, 2026	49.81	50.34	48.00	48.42	48.42	-2.87%	1,027,248
Feb 2, 2026	44.01	51.04	43.90	49.85	49.85	11.77%	2,425,089
Jan 30, 2026	45.73	46.17	44.21	44.60	44.60	-1.48%	1,104,291
Jan 29, 2026	44.96	48.94	44.23	45.27	45.27	-13.44%	5,579,849
Jan 28, 2026	50.22	52.46	49.86	52.30	52.30	4.06%	1,715,452
Jan 27, 2026	50.18	50.28	48.82	50.26	50.26	0.36%	947,986
Jan 26, 2026	50.00	51.44	49.15	50.08	50.08	4.88%	1,885,591
Jan 23, 2026	47.70	48.30	46.70	47.75	47.75	0.17%	879,797
Jan 22, 2026	44.50	47.80	44.50	47.67	47.67	7.80%	1,219,295
Jan 21, 2026	43.70	44.49	42.28	44.22	44.22	1.07%	475,739
Jan 20, 2026	43.26	43.79	42.44	43.75	43.75	0.76%	448,845
Jan 19, 2026	44.87	45.47	43.27	43.42	43.42	-6.18%	1,056,535
Jan 16, 2026	45.12	46.48	44.43	46.28	46.28	2.32%	930,842
Jan 15, 2026	42.40	45.60	41.92	45.23	45.23	6.98%	1,220,130