Intrum AB (publ) (STO:INTRUM)
Sweden
· Delayed Price · Currency is SEK 37.28
-0.79 (-2.08%)
At close: Dec 5, 2025
Intrum AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.00 | 38.22 | 37.30 | 37.64 | - | -1.13% | 409,899 |
| 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% | 534,912 |
| 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 |
| Oct 10, 2025 | 49.61 | 50.18 | 49.09 | 49.09 | 49.09 | -0.99% | 476,742 |
| Oct 9, 2025 | 49.23 | 50.56 | 49.23 | 49.58 | 49.58 | 0.22% | 527,366 |
| Oct 8, 2025 | 50.74 | 51.12 | 48.22 | 49.47 | 49.47 | -2.00% | 858,695 |
| Oct 7, 2025 | 51.50 | 51.80 | 50.24 | 50.48 | 50.48 | -1.87% | 508,970 |
| Oct 6, 2025 | 51.46 | 52.26 | 50.40 | 51.44 | 51.44 | -0.43% | 534,519 |
| Oct 3, 2025 | 51.44 | 52.52 | 50.90 | 51.66 | 51.66 | 0.66% | 622,410 |
| Oct 2, 2025 | 50.76 | 51.74 | 50.34 | 51.32 | 51.32 | 1.18% | 351,220 |
| Oct 1, 2025 | 52.10 | 52.36 | 49.98 | 50.72 | 50.72 | -2.57% | 951,584 |
| Sep 30, 2025 | 49.40 | 52.50 | 49.00 | 52.06 | 52.06 | 5.49% | 1,413,043 |
| Sep 29, 2025 | 48.50 | 49.44 | 48.09 | 49.35 | 49.35 | 2.17% | 547,979 |
| Sep 26, 2025 | 48.47 | 48.79 | 46.96 | 48.30 | 48.30 | -0.02% | 453,422 |
| Sep 25, 2025 | 48.21 | 49.79 | 48.02 | 48.31 | 48.31 | 0.42% | 486,965 |
| Sep 24, 2025 | 48.57 | 49.34 | 47.44 | 48.11 | 48.11 | -0.27% | 532,821 |
| Sep 23, 2025 | 45.41 | 49.55 | 45.41 | 48.24 | 48.24 | 5.79% | 1,284,133 |
| Sep 22, 2025 | 45.40 | 46.06 | 45.04 | 45.60 | 45.60 | 0.62% | 410,417 |
| Sep 19, 2025 | 45.71 | 46.11 | 45.00 | 45.32 | 45.32 | -0.85% | 783,241 |
| Sep 18, 2025 | 46.30 | 46.56 | 45.60 | 45.71 | 45.71 | 0.24% | 504,666 |
| Sep 17, 2025 | 45.19 | 46.08 | 45.04 | 45.60 | 45.60 | 0.91% | 657,227 |
| Sep 16, 2025 | 46.29 | 46.35 | 45.00 | 45.19 | 45.19 | -1.91% | 587,585 |
| Sep 15, 2025 | 45.88 | 47.40 | 45.51 | 46.07 | 46.07 | 0.48% | 808,498 |
| Sep 12, 2025 | 45.38 | 46.47 | 44.89 | 45.85 | 45.85 | 0.81% | 561,164 |
| Sep 11, 2025 | 46.25 | 46.99 | 45.10 | 45.48 | 45.48 | -1.24% | 667,051 |
| Sep 10, 2025 | 47.25 | 47.36 | 46.00 | 46.05 | 46.05 | -2.46% | 517,527 |
| Sep 9, 2025 | 48.95 | 49.49 | 47.09 | 47.21 | 47.21 | -3.10% | 481,811 |
| Sep 8, 2025 | 48.81 | 49.98 | 48.43 | 48.72 | 48.72 | -0.04% | 363,940 |
| Sep 5, 2025 | 47.14 | 50.00 | 46.90 | 48.74 | 48.74 | 3.39% | 2,076,855 |
| Sep 4, 2025 | 48.00 | 48.09 | 46.79 | 47.14 | 47.14 | -1.38% | 704,974 |
| Sep 3, 2025 | 47.27 | 48.50 | 47.23 | 47.80 | 47.80 | 1.25% | 460,764 |
| Sep 2, 2025 | 48.26 | 48.51 | 47.03 | 47.21 | 47.21 | -2.18% | 811,046 |
| Sep 1, 2025 | 48.84 | 49.80 | 48.26 | 48.26 | 48.26 | -0.86% | 786,739 |
| Aug 29, 2025 | 49.89 | 49.89 | 48.35 | 48.68 | 48.68 | -1.56% | 810,978 |
| Aug 28, 2025 | 50.76 | 51.44 | 48.80 | 49.45 | 49.45 | -2.08% | 2,108,665 |
| Aug 27, 2025 | 51.50 | 52.80 | 49.90 | 50.50 | 50.50 | - | 995,020 |
| Aug 26, 2025 | 50.58 | 51.80 | 50.02 | 50.50 | 50.50 | -2.62% | 4,357,442 |
| Aug 25, 2025 | 52.02 | 52.36 | 51.56 | 51.86 | 51.86 | -0.35% | 574,237 |
| Aug 22, 2025 | 52.38 | 52.68 | 51.54 | 52.04 | 52.04 | -0.80% | 1,133,187 |
| Aug 21, 2025 | 51.30 | 53.48 | 50.90 | 52.46 | 52.46 | 2.46% | 1,344,583 |
| Aug 20, 2025 | 51.94 | 52.38 | 51.12 | 51.20 | 51.20 | -1.42% | 712,249 |
| Aug 19, 2025 | 52.20 | 53.86 | 51.82 | 51.94 | 51.94 | -0.61% | 583,304 |
| Aug 18, 2025 | 52.70 | 53.16 | 51.92 | 52.26 | 52.26 | -0.83% | 699,550 |
| Aug 15, 2025 | 54.42 | 54.66 | 52.02 | 52.70 | 52.70 | -2.66% | 1,012,637 |
| Aug 14, 2025 | 55.22 | 56.14 | 53.60 | 54.14 | 54.14 | -1.96% | 1,000,641 |
| Aug 13, 2025 | 58.36 | 58.98 | 55.20 | 55.22 | 55.22 | -5.38% | 925,419 |
| Aug 12, 2025 | 57.40 | 59.60 | 57.00 | 58.36 | 58.36 | 1.71% | 1,374,477 |
| Aug 11, 2025 | 56.16 | 58.70 | 56.16 | 57.38 | 57.38 | 3.02% | 1,156,686 |
| Aug 8, 2025 | 57.00 | 57.92 | 55.34 | 55.70 | 55.70 | -1.49% | 823,910 |
| Aug 7, 2025 | 56.34 | 57.44 | 55.70 | 56.54 | 56.54 | 0.96% | 631,818 |
| Aug 6, 2025 | 56.74 | 56.86 | 55.60 | 56.00 | 56.00 | -0.88% | 465,885 |
| Aug 5, 2025 | 56.20 | 57.54 | 55.78 | 56.50 | 56.50 | 2.10% | 938,033 |
| Aug 4, 2025 | 55.16 | 56.76 | 55.16 | 55.34 | 55.34 | 0.33% | 644,900 |
| Aug 1, 2025 | 56.24 | 56.68 | 54.50 | 55.16 | 55.16 | -2.68% | 850,789 |
| Jul 31, 2025 | 54.36 | 57.52 | 54.16 | 56.68 | 56.68 | 4.69% | 1,256,228 |
| Jul 30, 2025 | 56.30 | 56.34 | 52.88 | 54.14 | 54.14 | -3.63% | 2,304,206 |
| Jul 29, 2025 | 56.50 | 59.90 | 55.22 | 56.18 | 56.18 | -5.61% | 3,091,537 |
| Jul 28, 2025 | 63.94 | 63.94 | 59.02 | 59.52 | 59.52 | -6.94% | 3,078,286 |
| Jul 25, 2025 | 73.10 | 73.44 | 62.50 | 63.96 | 63.96 | -8.29% | 4,276,413 |
| Jul 24, 2025 | 69.20 | 70.66 | 68.34 | 69.74 | 69.74 | 1.66% | 808,107 |
| Jul 23, 2025 | 67.08 | 68.90 | 64.12 | 68.60 | 68.60 | 3.06% | 1,010,508 |
| Jul 22, 2025 | 72.82 | 72.82 | 66.24 | 66.56 | 66.56 | -8.77% | 1,672,044 |
| Jul 21, 2025 | 68.92 | 74.20 | 68.32 | 72.96 | 72.96 | 6.48% | 1,329,305 |