UK markets closed

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
27.91+1.75 (+6.69%)
At close: 05:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202426.1128.0026.0727.9127.911,171,205
30 Apr 202426.2226.7926.0026.1626.16372,438
29 Apr 202425.4026.5824.3326.2826.281,364,156
26 Apr 202423.1025.7822.9125.1025.101,598,860
25 Apr 202421.0023.1520.7622.6122.611,103,673
24 Apr 202420.1822.6820.1821.2721.272,107,806
23 Apr 202421.8923.3821.5123.3723.371,266,254
22 Apr 202420.8822.0020.8821.5421.54828,356
19 Apr 202421.5421.5720.4920.7820.781,108,162
18 Apr 202421.3422.1320.9221.8821.88580,530
17 Apr 202421.9522.2921.3421.3421.34562,573
16 Apr 202420.5022.4420.5021.9421.94947,731
15 Apr 202423.0123.2321.2121.2421.241,606,113
12 Apr 202424.2224.9522.9723.0523.051,958,977
11 Apr 202424.4825.2023.7024.0024.001,193,077
10 Apr 202425.8326.2524.4824.4824.481,778,096
09 Apr 202426.5827.1025.7125.7125.711,145,462
08 Apr 202426.5426.9025.9026.5826.58692,313
05 Apr 202427.2027.6426.2226.5426.541,930,270
04 Apr 202427.0129.6626.2727.7527.753,122,950
03 Apr 202425.0027.4024.6327.0127.011,962,279
02 Apr 202425.5927.5025.5526.3426.342,965,634
28 Mar 202425.3325.9924.0624.9924.991,323,159
27 Mar 202426.3626.5924.6025.3325.332,025,300
26 Mar 202425.6027.7524.6026.3626.365,391,306
25 Mar 202428.0030.0025.0025.6925.6914,478,177
22 Mar 202422.0724.7020.5724.7024.709,352,909
21 Mar 202420.0422.2717.2020.5020.509,300,354
20 Mar 202413.3019.2013.1018.8018.808,840,703
19 Mar 202411.2213.9511.2013.7613.768,316,400
18 Mar 202416.0018.5515.5017.5017.503,655,711
15 Mar 202418.7319.3615.2216.8116.8111,713,628
14 Mar 202425.3826.1820.5721.9521.958,335,800
13 Mar 202426.1626.1824.9925.0925.091,123,762
12 Mar 202425.6027.8425.6026.2326.231,604,474
11 Mar 202425.6027.2024.9325.5325.531,886,221
08 Mar 202426.7027.9425.5626.2026.203,523,105
07 Mar 202429.0029.4123.7327.7027.709,946,825
06 Mar 202431.6631.7129.0530.0030.002,891,096
05 Mar 202432.5132.8630.9231.1031.101,659,873
04 Mar 202433.5333.8532.5132.5132.51857,489
01 Mar 202434.3334.6933.4633.5333.53894,156
29 Feb 202432.9034.9932.5534.3134.311,632,634
28 Feb 202433.6033.6032.3232.9032.90979,637
27 Feb 202434.5034.6832.3433.6833.682,056,597
26 Feb 202435.8135.8133.8034.5334.53828,960
23 Feb 202436.6536.7534.7934.9634.961,241,740
22 Feb 202436.3337.0035.9036.6536.65734,130
21 Feb 202436.1636.6635.2535.7535.75945,740
20 Feb 202438.0438.0436.5036.9936.99703,700
19 Feb 202436.1438.1135.8538.0438.041,052,057
16 Feb 202436.3538.2635.7836.3736.371,339,349
15 Feb 202435.9937.2734.7536.0836.081,770,173
14 Feb 202436.4237.0035.1735.7235.721,575,646
13 Feb 202438.9639.4236.1336.2936.292,418,437
12 Feb 202435.2139.0034.7038.8038.802,998,887
09 Feb 202437.6437.6533.9534.6034.603,642,136
08 Feb 202435.0639.6434.8338.3838.383,756,204
07 Feb 202437.3237.9033.6135.0835.085,892,526
06 Feb 202440.8542.1536.2737.4437.447,646,107
05 Feb 202453.5054.6039.0039.1439.149,485,495
02 Feb 202457.5258.3852.8053.0053.003,214,795
01 Feb 202461.0061.6456.9057.0457.042,044,666
31 Jan 202463.7064.4860.1061.6461.641,993,603
30 Jan 202467.4067.6063.6263.6863.681,715,171
29 Jan 202470.0070.1666.8067.9067.90955,957
26 Jan 202466.9870.6263.9070.0070.001,768,328
25 Jan 202469.3071.7865.7866.9866.982,243,496
24 Jan 202466.8069.1264.6265.1265.121,159,921
23 Jan 202473.7475.9062.6266.7666.764,785,962
22 Jan 202469.0270.3668.4869.2069.20508,128
19 Jan 202472.0072.5066.9268.2868.281,025,965
18 Jan 202468.7072.2068.0071.8871.88646,510
17 Jan 202467.5469.1466.4668.9468.94691,372
16 Jan 202470.7672.0067.3268.6868.681,120,560
15 Jan 202471.0071.9470.4070.7670.76627,538
12 Jan 202470.0874.8670.0873.3073.301,847,353
11 Jan 202469.0070.5468.2070.0270.021,142,956
10 Jan 202470.3070.8667.7868.2468.24801,274
09 Jan 202473.4673.6069.7870.3070.30892,214
08 Jan 202469.3073.5869.3073.4673.461,001,579
05 Jan 202469.0069.0067.8868.8268.82239,522
04 Jan 202466.9269.9066.9269.1469.14721,465
03 Jan 202469.4069.6466.5466.7266.72752,983
02 Jan 202470.0072.5268.6069.4069.40952,308
29 Dec 202370.2871.8869.7869.7869.78707,935
28 Dec 202370.1671.9069.6070.0470.041,359,751
27 Dec 202366.9069.8066.5069.3669.361,096,236
22 Dec 202364.9467.4264.5066.6066.60957,937
21 Dec 202365.5065.5063.7864.7864.78623,257
20 Dec 202367.0069.2465.4066.0666.061,590,351
19 Dec 202362.0667.1462.0667.0067.002,438,064
18 Dec 202359.1663.0058.8060.2660.26897,066
15 Dec 202358.8063.5858.6259.8659.861,524,802
14 Dec 202357.0060.2056.8058.2858.281,700,777
13 Dec 202355.5256.2654.6455.2855.28440,089
12 Dec 202357.1857.2855.4455.5255.52538,251
11 Dec 202357.0057.6456.1257.4257.42344,570
08 Dec 202356.8258.8656.8257.1057.10589,719
07 Dec 202355.7057.3054.3456.6856.68608,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...