Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	19.28	20.40	19.28	20.18	20.18	7.40%	2,301,940
May 22, 2026	19.46	19.62	18.49	18.79	18.79	-1.52%	1,841,181
May 21, 2026	19.71	20.12	18.98	19.08	19.08	-3.20%	1,930,851
May 20, 2026	19.12	19.95	17.90	19.71	19.71	4.40%	3,523,929
May 19, 2026	18.67	20.48	18.60	18.88	18.88	9.07%	6,429,778
May 18, 2026	17.36	17.64	16.70	17.31	17.31	-0.92%	4,050,681
May 15, 2026	18.00	18.54	17.02	17.47	17.47	-3.48%	5,915,804
May 13, 2026	21.16	21.28	17.87	18.10	18.10	-13.81%	6,348,131
May 12, 2026	21.50	21.98	21.00	21.00	21.00	-2.33%	2,122,840
May 11, 2026	22.80	22.80	20.50	21.50	21.50	-7.57%	6,690,621
May 8, 2026	26.80	26.80	21.18	23.26	23.26	-13.85%	12,105,280
May 7, 2026	26.00	32.74	24.50	27.00	27.00	-26.91%	14,227,350
May 6, 2026	36.62	38.12	36.50	36.94	36.94	2.21%	1,166,376
May 5, 2026	36.26	37.50	35.94	36.14	36.14	0.39%	898,827
May 4, 2026	35.98	36.62	35.30	36.00	36.00	1.07%	784,600
Apr 30, 2026	36.02	36.38	35.40	35.62	35.62	-0.67%	508,764
Apr 29, 2026	37.36	37.50	35.56	35.86	35.86	-4.12%	1,236,753
Apr 28, 2026	37.88	38.64	37.40	37.40	37.40	-1.27%	631,650
Apr 27, 2026	38.62	39.08	37.80	37.88	37.88	-1.46%	735,784
Apr 24, 2026	40.32	40.32	38.44	38.44	38.44	-4.90%	1,670,863
Apr 23, 2026	43.10	43.44	40.30	40.42	40.42	-4.89%	1,877,600
Apr 22, 2026	45.66	45.98	41.56	42.50	42.50	-6.47%	2,340,050
Apr 21, 2026	45.82	46.12	44.84	45.44	45.44	-0.13%	527,659
Apr 20, 2026	44.28	46.10	44.00	45.50	45.50	1.07%	530,242
Apr 17, 2026	43.54	45.66	43.38	45.02	45.02	3.49%	705,283
Apr 16, 2026	42.02	44.48	41.98	43.50	43.50	4.02%	839,999
Apr 15, 2026	41.20	42.02	40.96	41.82	41.82	1.26%	277,426
Apr 14, 2026	40.40	42.00	40.28	41.30	41.30	3.10%	705,210
Apr 13, 2026	40.00	40.44	39.40	40.06	40.06	-1.52%	801,749
Apr 10, 2026	39.62	41.40	39.46	40.68	40.68	3.35%	881,892
Apr 9, 2026	39.04	39.36	38.28	39.36	39.36	0.31%	542,047
Apr 8, 2026	38.74	39.68	38.02	39.24	39.24	7.80%	1,257,487
Apr 7, 2026	36.92	37.54	35.86	36.40	36.40	-0.52%	659,440
Apr 2, 2026	37.02	37.02	36.20	36.59	36.59	-2.76%	280,397
Apr 1, 2026	37.15	37.80	36.85	37.63	37.63	4.56%	749,399
Mar 31, 2026	35.29	36.70	35.15	35.99	35.99	2.10%	766,391
Mar 30, 2026	35.47	35.80	34.50	35.25	35.25	-2.11%	991,307
Mar 27, 2026	37.20	37.25	35.74	36.01	36.01	-2.31%	500,865
Mar 26, 2026	37.12	37.13	35.85	36.86	36.86	-1.99%	879,452
Mar 25, 2026	37.70	38.68	37.23	37.61	37.61	0.99%	709,855
Mar 24, 2026	38.31	38.36	36.62	37.24	37.24	-2.18%	549,222
Mar 23, 2026	36.80	38.85	35.33	38.07	38.07	0.55%	1,353,287
Mar 20, 2026	38.49	38.77	37.20	37.86	37.86	-1.15%	710,916
Mar 19, 2026	38.94	38.97	37.99	38.30	38.30	-2.54%	427,795
Mar 18, 2026	40.20	40.38	39.08	39.30	39.30	-1.85%	391,995
Mar 17, 2026	39.70	40.48	39.00	40.04	40.04	0.86%	581,954
Mar 16, 2026	39.05	40.00	37.60	39.70	39.70	1.35%	823,114
Mar 13, 2026	38.94	40.07	38.19	39.17	39.17	0.36%	684,674
Mar 12, 2026	39.43	39.50	38.60	39.03	39.03	-1.06%	747,832
Mar 11, 2026	40.30	40.57	39.40	39.45	39.45	-3.26%	882,380