Intrum AB (publ) (STO:INTRUM)
Sweden · Delayed Price · Currency is SEK 1.948
-0.052 (-2.60%)
Nov 2, 2026, 5:29 PM CET
Intrum AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.050 | 2.050 | 1.860 | 1.948 | 1.948 | -2.60% | 42,131,125 |
| Oct 30, 2026 | 1.960 | 2.000 | 1.904 | 2.000 | 2.000 | -0.60% | 44,793,546 |
| Oct 29, 2026 | 2.016 | 2.074 | 1.857 | 2.012 | 2.012 | -0.89% | 83,839,921 |
| Oct 28, 2026 | 1.694 | 2.030 | 1.688 | 2.030 | 2.030 | 21.12% | 132,143,995 |
| Oct 27, 2026 | 1.710 | 1.783 | 1.675 | 1.676 | 1.676 | -2.22% | 87,566,084 |
| Oct 26, 2026 | 1.835 | 1.869 | 1.650 | 1.714 | 1.714 | -6.39% | 124,375,657 |
| Oct 23, 2026 | 2.380 | 2.398 | 1.588 | 1.831 | 1.831 | -33.80% | 331,730,290 |
| Oct 22, 2026 | 2.780 | 2.858 | 2.744 | 2.766 | 2.766 | -1.91% | 22,207,980 |
| Oct 21, 2026 | 2.746 | 2.846 | 2.692 | 2.820 | 2.820 | 3.15% | 13,188,668 |
| Oct 20, 2026 | 2.716 | 2.736 | 2.660 | 2.734 | 2.734 | 0.66% | 9,618,445 |
| Oct 19, 2026 | 2.786 | 2.830 | 2.700 | 2.716 | 2.716 | -3.55% | 21,155,957 |
| Oct 16, 2026 | 2.682 | 2.864 | 2.650 | 2.816 | 2.816 | 6.83% | 24,892,161 |
| Oct 15, 2026 | 2.606 | 2.690 | 2.560 | 2.636 | 2.636 | 1.23% | 15,606,579 |
| Oct 14, 2026 | 2.754 | 2.800 | 2.580 | 2.604 | 2.604 | -5.38% | 29,614,565 |
| Oct 13, 2026 | 2.760 | 2.818 | 2.708 | 2.752 | 2.752 | -0.22% | 13,514,116 |
| Oct 12, 2026 | 2.796 | 2.810 | 2.674 | 2.758 | 2.758 | -1.15% | 16,688,360 |
| Oct 9, 2026 | 2.654 | 2.794 | 2.612 | 2.790 | 2.790 | 7.14% | 27,159,143 |
| Oct 8, 2026 | 2.588 | 2.682 | 2.538 | 2.604 | 2.604 | -0.23% | 25,582,523 |
| Oct 7, 2026 | 2.756 | 2.798 | 2.504 | 2.610 | 2.610 | -6.18% | 119,564,422 |
| Oct 6, 2026 | 2.900 | 2.906 | 2.766 | 2.782 | 2.782 | -1.63% | 29,643,975 |
| Oct 5, 2026 | 2.970 | 3.008 | 2.788 | 2.828 | 2.828 | -4.78% | 57,388,770 |
| Oct 2, 2026 | 3.044 | 3.100 | 2.946 | 2.970 | 2.970 | -1.66% | 30,679,272 |
| Oct 1, 2026 | 3.170 | 3.174 | 3.020 | 3.020 | 3.020 | -4.85% | 38,554,030 |
| Sep 30, 2026 | 3.230 | 3.260 | 3.160 | 3.174 | 3.174 | -0.94% | 14,719,527 |
| Sep 29, 2026 | 3.164 | 3.226 | 3.100 | 3.204 | 3.204 | 1.26% | 37,086,473 |
| Sep 28, 2026 | 3.364 | 3.430 | 3.164 | 3.164 | 3.164 | -5.78% | 36,851,258 |
| Sep 25, 2026 | 3.400 | 3.430 | 3.324 | 3.358 | 3.358 | -0.47% | 16,885,207 |
| Sep 24, 2026 | 3.538 | 3.538 | 3.374 | 3.374 | 3.374 | -4.85% | 14,081,564 |
| Sep 23, 2026 | 3.618 | 3.628 | 3.444 | 3.546 | 3.546 | -1.99% | 33,984,590 |
| Sep 22, 2026 | 3.742 | 3.784 | 3.578 | 3.618 | 3.618 | -3.31% | 25,393,145 |
| Sep 21, 2026 | 3.776 | 3.824 | 3.718 | 3.742 | 3.742 | -0.74% | 12,115,666 |
| Sep 18, 2026 | 3.880 | 3.888 | 3.746 | 3.770 | 3.770 | -2.84% | 30,519,960 |
| Sep 17, 2026 | 3.940 | 3.976 | 3.858 | 3.880 | 3.880 | -2.02% | 17,133,529 |
| Sep 16, 2026 | 3.880 | 4.012 | 3.850 | 3.960 | 3.960 | 2.33% | 12,969,961 |
| Sep 15, 2026 | 3.920 | 3.992 | 3.776 | 3.870 | 3.870 | -2.27% | 26,959,475 |
| Sep 14, 2026 | 3.992 | 4.010 | 3.922 | 3.960 | 3.960 | -1.35% | 18,725,490 |
| Sep 11, 2026 | 4.132 | 4.150 | 3.992 | 4.014 | 4.014 | -2.10% | 14,440,367 |
| Sep 10, 2026 | 4.052 | 4.164 | 3.970 | 4.100 | 4.100 | 1.89% | 20,069,247 |
| Sep 9, 2026 | 4.158 | 4.260 | 4.024 | 4.024 | 4.024 | -3.41% | 31,905,917 |
| Sep 8, 2026 | 4.000 | 4.180 | 3.954 | 4.166 | 4.166 | 4.15% | 33,848,869 |
| Sep 7, 2026 | 3.898 | 4.050 | 3.858 | 4.000 | 4.000 | 2.62% | 31,129,230 |
| Sep 4, 2026 | 3.800 | 3.898 | 3.716 | 3.898 | 3.898 | 3.12% | 21,593,180 |
| Sep 3, 2026 | 3.696 | 3.880 | 3.678 | 3.780 | 3.780 | 3.39% | 22,353,380 |
| Sep 2, 2026 | 3.832 | 3.832 | 3.656 | 3.656 | 3.656 | -3.69% | 19,795,340 |
| Sep 1, 2026 | 3.780 | 3.924 | 3.718 | 3.796 | 3.796 | 0.11% | 16,891,837 |
| Aug 31, 2026 | 4.002 | 4.060 | 3.736 | 3.792 | 3.792 | -2.77% | 59,435,575 |
| Aug 28, 2026 | 3.500 | 3.900 | 3.452 | 3.900 | 3.900 | 3.83% | 81,198,590 |
| Aug 27, 2026 | 3.694 | 3.812 | 3.578 | 3.756 | 3.756 | 2.07% | 42,573,582 |
| Aug 26, 2026 | 3.710 | 3.800 | 3.680 | 3.680 | 3.680 | -0.27% | 23,883,708 |
| Aug 25, 2026 | 3.592 | 3.712 | 3.570 | 3.690 | 3.690 | 3.36% | 26,948,090 |