Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 3.618
-0.124 (-3.31%)
Sep 22, 2026, 5:29 PM CET
Intrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.74 | 3.78 | 3.58 | 3.62 | 3.62 | -3.31% | 25,393,145 |
| Sep 21, 2026 | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | -0.74% | 12,115,666 |
| Sep 18, 2026 | 3.88 | 3.89 | 3.75 | 3.77 | 3.77 | -2.84% | 30,519,960 |
| Sep 17, 2026 | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | -2.02% | 17,133,529 |
| Sep 16, 2026 | 3.88 | 4.01 | 3.85 | 3.96 | 3.96 | 2.33% | 12,969,961 |
| Sep 15, 2026 | 3.92 | 3.99 | 3.78 | 3.87 | 3.87 | -2.27% | 26,959,475 |
| Sep 14, 2026 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -1.35% | 18,725,490 |
| Sep 11, 2026 | 4.13 | 4.15 | 3.99 | 4.01 | 4.01 | -2.10% | 14,440,367 |
| Sep 10, 2026 | 4.05 | 4.16 | 3.97 | 4.10 | 4.10 | 1.89% | 20,069,247 |
| Sep 9, 2026 | 4.16 | 4.26 | 4.02 | 4.02 | 4.02 | -3.41% | 31,905,917 |
| Sep 8, 2026 | 4.00 | 4.18 | 3.95 | 4.17 | 4.17 | 4.15% | 33,848,869 |
| Sep 7, 2026 | 3.90 | 4.05 | 3.86 | 4.00 | 4.00 | 2.62% | 31,129,230 |
| Sep 4, 2026 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | 3.12% | 21,593,180 |
| Sep 3, 2026 | 3.70 | 3.88 | 3.68 | 3.78 | 3.78 | 3.39% | 22,353,380 |
| Sep 2, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -3.69% | 19,795,340 |
| Sep 1, 2026 | 3.78 | 3.92 | 3.72 | 3.80 | 3.80 | 0.11% | 16,891,837 |
| Aug 31, 2026 | 4.00 | 4.06 | 3.74 | 3.79 | 3.79 | -2.77% | 59,435,575 |
| Aug 28, 2026 | 3.50 | 3.90 | 3.45 | 3.90 | 3.90 | 3.83% | 81,198,590 |
| Aug 27, 2026 | 3.69 | 3.81 | 3.58 | 3.76 | 3.76 | 2.07% | 42,573,582 |
| 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 |