Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 3.212
-0.008 (-0.25%)
Jul 28, 2026, 2:05 PM CET
Intrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | - | - | 48,257 |
| 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 |
| 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 |