Intrum AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.60	39.42	38.20	39.00	39.00	-3.20%	896,661
Mar 6, 2026	40.09	41.20	40.09	40.29	40.29	1.13%	611,747
Mar 5, 2026	39.40	40.68	38.50	39.84	39.84	2.10%	820,267
Mar 4, 2026	36.75	39.14	36.75	39.02	39.02	4.81%	626,666
Mar 3, 2026	37.61	37.85	36.30	37.23	37.23	-2.16%	1,593,220
Mar 2, 2026	37.57	38.69	37.50	38.05	38.05	-2.19%	746,029
Feb 27, 2026	38.71	39.38	38.24	38.90	38.90	0.49%	580,466
Feb 26, 2026	37.52	39.09	37.52	38.71	38.71	3.17%	740,496
Feb 25, 2026	38.50	38.92	37.28	37.52	37.52	-2.09%	967,743
Feb 24, 2026	40.00	40.55	38.21	38.32	38.32	-3.96%	1,274,257
Feb 23, 2026	43.05	43.21	39.70	39.90	39.90	-7.66%	1,769,378
Feb 20, 2026	44.15	44.28	42.82	43.21	43.21	-2.13%	1,032,176
Feb 19, 2026	44.81	45.15	44.15	44.15	44.15	-1.47%	576,733
Feb 18, 2026	45.55	45.99	44.09	44.81	44.81	-1.21%	554,340
Feb 17, 2026	45.65	46.17	44.25	45.36	45.36	-1.20%	686,523
Feb 16, 2026	47.17	47.50	45.60	45.91	45.91	-1.73%	488,305
Feb 13, 2026	46.92	48.01	46.33	46.72	46.72	-1.46%	460,741
Feb 12, 2026	49.13	49.47	47.38	47.41	47.41	-2.77%	457,897
Feb 11, 2026	49.94	50.10	48.61	48.76	48.76	-2.38%	945,471
Feb 10, 2026	50.06	50.50	49.41	49.95	49.95	-0.10%	686,764
Feb 9, 2026	49.73	51.00	49.36	50.00	50.00	0.91%	952,773
Feb 6, 2026	47.95	50.28	47.64	49.55	49.55	3.36%	1,155,623
Feb 5, 2026	48.42	48.54	46.98	47.94	47.94	-1.42%	817,472
Feb 4, 2026	47.40	48.91	47.00	48.63	48.63	0.43%	782,428
Feb 3, 2026	49.81	50.34	48.00	48.42	48.42	-2.87%	1,027,248
Feb 2, 2026	44.01	51.04	43.90	49.85	49.85	11.77%	2,425,089
Jan 30, 2026	45.73	46.17	44.21	44.60	44.60	-1.48%	1,104,291
Jan 29, 2026	44.96	48.94	44.23	45.27	45.27	-13.44%	5,579,849
Jan 28, 2026	50.22	52.46	49.86	52.30	52.30	4.06%	1,715,452
Jan 27, 2026	50.18	50.28	48.82	50.26	50.26	0.36%	947,986
Jan 26, 2026	50.00	51.44	49.15	50.08	50.08	4.88%	1,885,591
Jan 23, 2026	47.70	48.30	46.70	47.75	47.75	0.17%	879,797
Jan 22, 2026	44.50	47.80	44.50	47.67	47.67	7.80%	1,219,295
Jan 21, 2026	43.70	44.49	42.28	44.22	44.22	1.07%	475,739
Jan 20, 2026	43.26	43.79	42.44	43.75	43.75	0.76%	448,845
Jan 19, 2026	44.87	45.47	43.27	43.42	43.42	-6.18%	1,056,535
Jan 16, 2026	45.12	46.48	44.43	46.28	46.28	2.32%	930,842
Jan 15, 2026	42.40	45.60	41.92	45.23	45.23	6.98%	1,220,130
Jan 14, 2026	44.52	44.64	41.50	42.28	42.28	-5.29%	1,454,017
Jan 13, 2026	44.41	46.77	44.06	44.64	44.64	-0.27%	1,430,987
Jan 12, 2026	42.76	44.79	42.76	44.76	44.76	9.57%	1,931,248
Jan 9, 2026	39.40	40.91	39.10	40.85	40.85	3.81%	555,404
Jan 8, 2026	39.94	39.98	39.20	39.35	39.35	-1.60%	311,436
Jan 7, 2026	40.00	40.44	39.20	39.99	39.99	1.34%	659,046
Jan 5, 2026	40.02	40.47	39.23	39.46	39.46	-1.10%	482,445
Jan 2, 2026	39.00	40.30	39.00	39.90	39.90	2.57%	721,506
Dec 30, 2025	38.19	38.90	37.85	38.90	38.90	1.54%	465,117
Dec 29, 2025	37.62	38.32	37.01	38.31	38.31	1.40%	660,054
Dec 23, 2025	38.13	38.82	37.66	37.78	37.78	-0.89%	520,184
Dec 22, 2025	37.90	38.77	37.00	38.12	38.12	0.58%	707,144
Dec 19, 2025	37.10	38.93	37.10	37.90	37.90	1.53%	1,079,206
Dec 18, 2025	36.35	37.33	35.94	37.33	37.33	2.61%	1,070,920
Dec 17, 2025	36.16	37.10	36.09	36.38	36.38	0.55%	554,399
Dec 16, 2025	36.60	36.60	35.90	36.18	36.18	-1.36%	423,911
Dec 15, 2025	37.19	37.50	36.59	36.68	36.68	-1.37%	338,877
Dec 12, 2025	36.89	37.99	36.84	37.19	37.19	1.17%	416,360
Dec 11, 2025	35.90	36.87	35.54	36.76	36.76	1.58%	610,097
Dec 10, 2025	36.61	36.80	36.04	36.19	36.19	-1.12%	328,323
Dec 9, 2025	36.57	37.06	36.40	36.60	36.60	-0.14%	437,099
Dec 8, 2025	37.58	37.90	36.53	36.65	36.65	-1.69%	548,732
Dec 5, 2025	38.00	38.22	37.25	37.28	37.28	-2.08%	1,169,552
Dec 4, 2025	37.93	38.55	37.11	38.07	38.07	2.23%	1,297,059
Dec 3, 2025	37.81	38.05	37.17	37.24	37.24	-1.64%	463,040
Dec 2, 2025	38.94	39.00	37.82	37.86	37.86	-2.55%	536,547
Dec 1, 2025	39.10	39.25	38.22	38.85	38.85	-0.26%	450,339
Nov 28, 2025	39.21	39.25	38.85	38.95	38.95	-0.66%	419,923
Nov 27, 2025	38.72	39.21	38.70	39.21	39.21	1.29%	492,718
Nov 26, 2025	39.24	39.40	37.90	38.71	38.71	0.03%	650,578
Nov 25, 2025	39.07	39.74	38.17	38.70	38.70	1.20%	809,018
Nov 24, 2025	38.42	38.85	37.50	38.24	38.24	4.14%	1,736,626
Nov 21, 2025	37.21	37.53	36.44	36.72	36.72	-2.24%	936,939
Nov 20, 2025	38.05	38.60	37.25	37.56	37.56	-1.08%	546,834
Nov 19, 2025	38.05	38.19	37.25	37.97	37.97	-0.47%	696,282
Nov 18, 2025	37.82	38.51	37.46	38.15	38.15	-0.26%	458,873
Nov 17, 2025	39.37	39.40	38.07	38.25	38.25	-2.84%	611,865
Nov 14, 2025	40.15	40.31	38.90	39.37	39.37	-3.03%	501,488
Nov 13, 2025	40.20	40.76	40.10	40.60	40.60	1.00%	446,162
Nov 12, 2025	40.28	40.68	39.80	40.20	40.20	0.12%	439,436
Nov 11, 2025	41.12	41.33	40.15	40.15	40.15	-2.36%	386,103
Nov 10, 2025	41.88	42.30	39.66	41.12	41.12	-1.72%	1,144,062
Nov 7, 2025	42.11	42.90	41.65	41.84	41.84	0.36%	458,487
Nov 6, 2025	42.21	42.88	41.08	41.69	41.69	-1.07%	1,096,477
Nov 5, 2025	41.04	42.67	40.46	42.14	42.14	2.16%	655,296
Nov 4, 2025	40.62	41.81	39.80	41.25	41.25	0.07%	1,101,536
Nov 3, 2025	43.39	44.20	41.18	41.22	41.22	-4.87%	1,446,235
Oct 31, 2025	43.90	43.90	41.70	43.33	43.33	0.35%	2,134,325
Oct 30, 2025	55.00	55.00	43.18	43.18	43.18	-15.57%	8,742,050
Oct 29, 2025	49.91	52.20	49.81	51.14	51.14	2.67%	1,169,472
Oct 28, 2025	52.34	52.44	49.80	49.81	49.81	-4.80%	1,209,400
Oct 27, 2025	52.24	53.20	51.98	52.32	52.32	0.15%	685,737
Oct 24, 2025	48.61	52.58	48.61	52.24	52.24	7.62%	1,298,770
Oct 23, 2025	47.50	48.65	47.30	48.54	48.54	1.89%	773,222
Oct 22, 2025	46.74	47.96	46.18	47.64	47.64	2.12%	822,489
Oct 21, 2025	47.10	47.57	46.38	46.65	46.65	-1.06%	272,401
Oct 20, 2025	46.79	47.30	45.90	47.15	47.15	1.27%	468,112
Oct 17, 2025	47.56	48.00	46.30	46.56	46.56	-3.42%	775,916
Oct 16, 2025	48.65	49.13	48.06	48.21	48.21	-0.88%	551,181
Oct 15, 2025	49.46	50.18	48.64	48.64	48.64	-2.95%	564,831
Oct 14, 2025	51.02	51.02	49.32	50.12	50.12	-1.76%	450,321
Oct 13, 2025	48.80	51.02	48.33	51.02	51.02	3.93%	640,495