Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 3.680
-0.010 (-0.27%)
Aug 26, 2026, 5:29 PM CET
Intrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.71 | 3.80 | 3.68 | 3.68 | 3.68 | -0.27% | 23,883,708 |
| Aug 25, 2026 | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | 3.36% | 26,948,090 |
| Aug 24, 2026 | 3.60 | 3.67 | 3.57 | 3.57 | 3.57 | -0.67% | 11,287,391 |
| Aug 21, 2026 | 3.60 | 3.64 | 3.52 | 3.59 | 3.59 | 0.39% | 16,480,746 |
| Aug 20, 2026 | 3.62 | 3.69 | 3.56 | 3.58 | 3.58 | -1.10% | 13,637,159 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.56 | 3.62 | 3.62 | -1.68% | 18,716,120 |
| Aug 18, 2026 | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | -3.31% | 15,343,190 |
| Aug 17, 2026 | 3.89 | 3.89 | 3.74 | 3.81 | 3.81 | -1.24% | 25,124,716 |
| Aug 14, 2026 | 3.80 | 3.90 | 3.70 | 3.86 | 3.86 | 2.34% | 29,361,320 |
| Aug 13, 2026 | 3.49 | 3.82 | 3.43 | 3.77 | 3.77 | 14.81% | 69,108,410 |
| Aug 12, 2026 | 3.29 | 3.30 | 3.21 | 3.28 | 3.28 | -0.24% | 10,981,086 |
| Aug 11, 2026 | 3.26 | 3.33 | 3.23 | 3.29 | 3.29 | 0.73% | 11,921,999 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.20 | 3.27 | 3.27 | -1.03% | 9,130,723 |
| Aug 7, 2026 | 3.29 | 3.33 | 3.26 | 3.30 | 3.30 | 0.18% | 8,706,160 |
| Aug 6, 2026 | 3.34 | 3.44 | 3.24 | 3.29 | 3.29 | -1.67% | 21,580,550 |
| Aug 5, 2026 | 3.32 | 3.45 | 3.30 | 3.35 | 3.35 | 1.27% | 21,275,720 |
| Aug 4, 2026 | 3.30 | 3.37 | 3.27 | 3.31 | 3.31 | 1.85% | 9,347,529 |
| Aug 3, 2026 | 3.21 | 3.37 | 3.20 | 3.25 | 3.25 | 1.69% | 17,697,738 |
| Jul 31, 2026 | 3.23 | 3.25 | 3.16 | 3.19 | 3.19 | - | 9,489,112 |
| Jul 30, 2026 | 3.20 | 3.25 | 3.15 | 3.19 | 3.19 | -0.13% | 7,436,562 |
| Jul 29, 2026 | 3.33 | 3.34 | 3.20 | 3.20 | 3.20 | -3.56% | 10,939,420 |
| Jul 28, 2026 | 3.23 | 3.34 | 3.18 | 3.32 | 3.32 | 2.98% | 12,031,228 |
| Jul 27, 2026 | 3.00 | 3.25 | 3.00 | 3.22 | 3.22 | 7.84% | 26,065,640 |
| Jul 24, 2026 | 2.98 | 3.01 | 2.93 | 2.99 | 2.99 | -0.67% | 12,567,086 |
| Jul 23, 2026 | 3.07 | 3.10 | 2.90 | 3.01 | 3.01 | -2.08% | 21,382,192 |
| Jul 22, 2026 | 3.09 | 3.15 | 3.05 | 3.07 | 3.07 | -1.92% | 21,004,202 |
| Jul 21, 2026 | 3.08 | 3.22 | 3.04 | 3.13 | 3.13 | 2.02% | 24,781,768 |
| Jul 20, 2026 | 3.10 | 3.12 | 3.01 | 3.07 | 3.07 | -0.13% | 8,273,506 |
| Jul 17, 2026 | 3.17 | 3.21 | 3.04 | 3.07 | 3.07 | -4.89% | 30,428,516 |
| Jul 16, 2026 | 3.25 | 3.26 | 3.15 | 3.23 | 3.23 | -0.92% | 14,309,859 |
| Jul 15, 2026 | 3.43 | 3.43 | 3.22 | 3.26 | 3.26 | -3.95% | 25,362,270 |
| Jul 14, 2026 | 3.30 | 3.49 | 3.30 | 3.39 | 3.39 | 3.16% | 35,156,320 |
| Jul 13, 2026 | 3.20 | 3.45 | 3.17 | 3.29 | 3.29 | 1.86% | 17,745,117 |
| Jul 10, 2026 | 3.15 | 3.37 | 3.01 | 3.23 | 3.23 | 0.94% | 80,178,250 |
| Jul 9, 2026 | 3.41 | 3.46 | 3.17 | 3.20 | 3.20 | -4.53% | 7,678,591 |
| Jul 8, 2026 | 3.43 | 3.48 | 3.15 | 3.35 | 3.35 | -0.53% | 19,815,345 |
| Jul 7, 2026 | 3.20 | 3.54 | 3.18 | 3.37 | 3.37 | 6.11% | 14,857,765 |
| Jul 6, 2026 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -3.17% | 6,924,431 |
| Jul 3, 2026 | 3.40 | 3.45 | 3.28 | 3.28 | 3.28 | -2.84% | 7,677,531 |
| Jul 2, 2026 | 3.60 | 3.65 | 3.31 | 3.38 | 3.38 | -0.71% | 9,931,555 |
| Jul 1, 2026 | 3.36 | 3.61 | 3.31 | 3.40 | 3.40 | 1.74% | 9,087,002 |
| Jun 30, 2026 | 3.30 | 3.45 | 3.20 | 3.34 | 3.34 | 1.27% | 9,329,333 |
| Jun 29, 2026 | 3.80 | 3.80 | 3.30 | 3.30 | 3.30 | -9.89% | 8,425,567 |
| Jun 26, 2026 | 3.90 | 3.90 | 3.52 | 3.66 | 3.66 | -4.73% | 5,664,334 |
| Jun 25, 2026 | 3.63 | 3.97 | 3.55 | 3.84 | 3.84 | 7.61% | 14,418,850 |
| Jun 24, 2026 | 3.17 | 3.69 | 3.17 | 3.57 | 3.57 | 11.00% | 19,855,934 |
| Jun 23, 2026 | 3.31 | 3.31 | 3.01 | 3.22 | 3.22 | -3.13% | 9,709,063 |
| Jun 22, 2026 | 3.50 | 3.60 | 3.20 | 3.32 | 3.32 | -6.32% | 9,637,856 |
| Jun 18, 2026 | 3.25 | 3.56 | 3.20 | 3.55 | 3.55 | 8.11% | 12,108,307 |
| Jun 17, 2026 | 3.32 | 3.35 | 3.05 | 3.28 | 3.28 | -0.67% | 7,878,107 |