Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 3.176
-0.104 (-3.17%)
Jul 6, 2026, 5:29 PM CET
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.65 | 3.69 | 3.22 | 3.30 | 3.30 | -8.43% | 9,689,453 |
| Jun 15, 2026 | 4.50 | 4.50 | 3.53 | 3.61 | 3.61 | -21.23% | 15,232,380 |
| Jun 12, 2026 | 4.19 | 4.68 | 4.05 | 4.58 | 4.58 | 11.55% | 9,610,359 |
| Jun 11, 2026 | 4.50 | 4.60 | 3.80 | 4.10 | 4.10 | -10.00% | 11,755,596 |
| Jun 10, 2026 | 3.72 | 4.99 | 3.53 | 4.56 | 4.56 | 44.89% | 28,981,880 |
| Jun 9, 2026 | 16.40 | 16.50 | 15.46 | 15.70 | 3.15 | -5.99% | 4,623,615 |
| Jun 8, 2026 | 18.00 | 18.00 | 16.67 | 16.70 | 3.35 | -9.83% | 3,070,672 |
| Jun 5, 2026 | 17.20 | 18.78 | 17.16 | 18.52 | 3.71 | 7.36% | 2,993,053 |
| Jun 4, 2026 | 17.50 | 19.38 | 15.32 | 17.25 | 3.46 | -8.92% | 8,018,904 |
| Jun 3, 2026 | 18.76 | 19.19 | 18.45 | 18.94 | 3.80 | 1.01% | 1,329,325 |
| Jun 2, 2026 | 19.28 | 19.64 | 18.64 | 18.75 | 3.76 | -2.29% | 2,337,857 |
| Jun 1, 2026 | 19.95 | 20.10 | 19.19 | 19.19 | 3.85 | -4.81% | 1,673,074 |
| May 29, 2026 | 18.63 | 20.16 | 18.48 | 20.16 | 4.04 | 8.62% | 2,633,043 |
| May 28, 2026 | 18.64 | 19.18 | 18.34 | 18.56 | 3.72 | -0.43% | 1,128,720 |
| May 27, 2026 | 19.30 | 19.40 | 18.50 | 18.64 | 3.74 | -2.51% | 1,084,096 |
| May 26, 2026 | 20.14 | 20.38 | 19.10 | 19.12 | 3.83 | -5.25% | 1,918,405 |
| May 25, 2026 | 19.28 | 20.40 | 19.28 | 20.18 | 4.05 | 7.40% | 2,301,940 |
| May 22, 2026 | 19.46 | 19.62 | 18.49 | 18.79 | 3.77 | -1.52% | 1,841,181 |
| May 21, 2026 | 19.71 | 20.12 | 18.98 | 19.08 | 3.82 | -3.20% | 1,930,851 |
| May 20, 2026 | 19.12 | 19.95 | 17.90 | 19.71 | 3.95 | 4.40% | 3,523,929 |
| May 19, 2026 | 18.67 | 20.48 | 18.60 | 18.88 | 3.78 | 9.07% | 7,177,153 |
| May 18, 2026 | 17.36 | 17.64 | 16.70 | 17.31 | 3.47 | -0.92% | 4,050,681 |
| May 15, 2026 | 18.00 | 18.54 | 17.02 | 17.47 | 3.50 | -3.48% | 5,915,804 |
| May 13, 2026 | 21.16 | 21.28 | 17.87 | 18.10 | 3.63 | -13.81% | 6,348,131 |
| May 12, 2026 | 21.50 | 21.98 | 21.00 | 21.00 | 4.21 | -2.33% | 2,122,840 |
| May 11, 2026 | 22.80 | 22.80 | 20.50 | 21.50 | 4.31 | -7.57% | 6,690,621 |
| May 8, 2026 | 26.80 | 26.80 | 21.18 | 23.26 | 4.66 | -13.85% | 12,105,280 |
| May 7, 2026 | 26.00 | 32.74 | 24.50 | 27.00 | 5.41 | -26.91% | 14,227,350 |
| May 6, 2026 | 36.62 | 38.12 | 36.50 | 36.94 | 7.40 | 2.21% | 1,166,376 |
| May 5, 2026 | 36.26 | 37.50 | 35.94 | 36.14 | 7.24 | 0.39% | 898,827 |
| May 4, 2026 | 35.98 | 36.62 | 35.30 | 36.00 | 7.22 | 1.07% | 784,600 |
| Apr 30, 2026 | 36.02 | 36.38 | 35.40 | 35.62 | 7.14 | -0.67% | 508,764 |
| Apr 29, 2026 | 37.36 | 37.50 | 35.56 | 35.86 | 7.19 | -4.12% | 1,236,753 |
| Apr 28, 2026 | 37.88 | 38.64 | 37.40 | 37.40 | 7.50 | -1.27% | 631,650 |
| Apr 27, 2026 | 38.62 | 39.08 | 37.80 | 37.88 | 7.59 | -1.46% | 735,784 |
| Apr 24, 2026 | 40.32 | 40.32 | 38.44 | 38.44 | 7.71 | -4.90% | 1,670,863 |
| Apr 23, 2026 | 43.10 | 43.44 | 40.30 | 40.42 | 8.10 | -4.89% | 1,877,600 |