Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	45.66	45.98	41.56	42.50	8.52	-6.47%	2,340,050
Apr 21, 2026	45.82	46.12	44.84	45.44	9.11	-0.13%	527,659
Apr 20, 2026	44.28	46.10	44.00	45.50	9.12	1.07%	530,242
Apr 17, 2026	43.54	45.66	43.38	45.02	9.02	3.49%	705,283
Apr 16, 2026	42.02	44.48	41.98	43.50	8.72	4.02%	839,999
Apr 15, 2026	41.20	42.02	40.96	41.82	8.38	1.26%	277,426
Apr 14, 2026	40.40	42.00	40.28	41.30	8.28	3.10%	705,210
Apr 13, 2026	40.00	40.44	39.40	40.06	8.03	-1.52%	801,749
Apr 10, 2026	39.62	41.40	39.46	40.68	8.15	3.35%	881,892
Apr 9, 2026	39.04	39.36	38.28	39.36	7.89	0.31%	542,047
Apr 8, 2026	38.74	39.68	38.02	39.24	7.87	7.80%	1,257,487
Apr 7, 2026	36.92	37.54	35.86	36.40	7.30	-0.52%	659,440
Apr 2, 2026	37.02	37.02	36.20	36.59	7.33	-2.76%	280,397
Apr 1, 2026	37.15	37.80	36.85	37.63	7.54	4.56%	749,399