Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	50.06	50.50	49.41	50.06	-	0.12%	230,675
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%	977,606
Feb 2, 2026	44.01	51.04	43.90	49.85	49.85	11.77%	2,341,894
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%	869,564
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%	1,190,669
Jan 21, 2026	43.70	44.49	42.28	44.22	44.22	1.07%	464,260
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%	877,065
Jan 15, 2026	42.40	45.60	41.92	45.23	45.23	6.98%	1,220,130
Jan 14, 2026	44.52	44.64	41.50	42.28	42.28	-5.29%	1,454,017
Jan 13, 2026	44.41	46.77	44.06	44.64	44.64	-0.27%	1,422,128
Jan 12, 2026	42.76	44.79	42.76	44.76	44.76	9.57%	1,931,248
Jan 9, 2026	39.40	40.91	39.10	40.85	40.85	3.81%	555,404
Jan 8, 2026	39.94	39.98	39.20	39.35	39.35	-1.60%	311,436
Jan 7, 2026	40.00	40.44	39.20	39.99	39.99	1.34%	659,046
Jan 5, 2026	40.02	40.47	39.23	39.46	39.46	-1.10%	482,445
Jan 2, 2026	39.00	40.30	39.00	39.90	39.90	2.57%	721,506
Dec 30, 2025	38.19	38.90	37.85	38.90	38.90	1.54%	465,117
Dec 29, 2025	37.62	38.32	37.01	38.31	38.31	1.40%	660,054
Dec 23, 2025	38.13	38.82	37.66	37.78	37.78	-0.89%	520,184
Dec 22, 2025	37.90	38.77	37.00	38.12	38.12	0.58%	687,504
Dec 19, 2025	37.10	38.93	37.10	37.90	37.90	1.53%	1,079,206
Dec 18, 2025	36.35	37.33	35.94	37.33	37.33	2.61%	1,070,920
Dec 17, 2025	36.16	37.10	36.09	36.38	36.38	0.55%	512,726
Dec 16, 2025	36.60	36.60	35.90	36.18	36.18	-1.36%	423,911
Dec 15, 2025	37.19	37.50	36.59	36.68	36.68	-1.37%	338,877
Dec 12, 2025	36.89	37.99	36.84	37.19	37.19	1.17%	416,360
Dec 11, 2025	35.90	36.87	35.54	36.76	36.76	1.58%	610,097
Dec 10, 2025	36.61	36.80	36.04	36.19	36.19	-1.12%	321,694
Dec 9, 2025	36.57	37.06	36.40	36.60	36.60	-0.14%	437,099
Dec 8, 2025	37.58	37.90	36.53	36.65	36.65	-1.69%	548,732
Dec 5, 2025	38.00	38.22	37.25	37.28	37.28	-2.08%	1,169,552
Dec 4, 2025	37.93	38.55	37.11	38.07	38.07	2.23%	1,297,059
Dec 3, 2025	37.81	38.05	37.17	37.24	37.24	-1.64%	463,040
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