Intrum AB INTRUM
OMXSTO · Sweden · Commercial Services
SEK 3.02-0.15 (-4.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 3.02 | -4.85% | SEK 3.17 | SEK 3.17 | SEK 3.02 | 35.26M |
| 2026-09-30 | SEK 3.17 | -0.94% | SEK 3.23 | SEK 3.26 | SEK 3.16 | 16.90M |
| 2026-09-29 | SEK 3.20 | +1.26% | SEK 3.16 | SEK 3.23 | SEK 3.10 | 37.09M |
| 2026-09-28 | SEK 3.16 | -5.78% | SEK 3.36 | SEK 3.43 | SEK 3.16 | 36.78M |
| 2026-09-25 | SEK 3.36 | -0.47% | SEK 3.40 | SEK 3.43 | SEK 3.32 | 16.89M |
| 2026-09-24 | SEK 3.37 | -4.85% | SEK 3.54 | SEK 3.54 | SEK 3.37 | 14.55M |
| 2026-09-23 | SEK 3.55 | -1.99% | SEK 3.62 | SEK 3.63 | SEK 3.44 | 33.96M |
| 2026-09-22 | SEK 3.62 | -3.31% | SEK 3.74 | SEK 3.78 | SEK 3.58 | 25.39M |
| 2026-09-21 | SEK 3.74 | -0.74% | SEK 3.78 | SEK 3.82 | SEK 3.72 | 13.70M |
| 2026-09-18 | SEK 3.77 | -2.84% | SEK 3.88 | SEK 3.89 | SEK 3.75 | 30.32M |
| 2026-09-17 | SEK 3.88 | -2.02% | SEK 3.94 | SEK 3.98 | SEK 3.86 | 17.13M |
| 2026-09-16 | SEK 3.96 | +2.33% | SEK 3.88 | SEK 4.01 | SEK 3.85 | 12.97M |
| 2026-09-15 | SEK 3.87 | -2.27% | SEK 3.92 | SEK 3.99 | SEK 3.78 | 26.93M |
| 2026-09-14 | SEK 3.96 | -1.35% | SEK 3.99 | SEK 4.01 | SEK 3.92 | 18.71M |
| 2026-09-11 | SEK 4.01 | -2.10% | SEK 4.13 | SEK 4.15 | SEK 3.99 | 14.44M |
| 2026-09-10 | SEK 4.10 | +1.89% | SEK 4.05 | SEK 4.16 | SEK 3.97 | 22.02M |
| 2026-09-09 | SEK 4.02 | -3.41% | SEK 4.16 | SEK 4.26 | SEK 4.02 | 31.90M |
| 2026-09-08 | SEK 4.17 | +4.15% | SEK 4.00 | SEK 4.18 | SEK 3.95 | 33.83M |
| 2026-09-07 | SEK 4.00 | +2.62% | SEK 3.90 | SEK 4.05 | SEK 3.86 | 31.13M |
| 2026-09-04 | SEK 3.90 | +3.12% | SEK 3.80 | SEK 3.90 | SEK 3.72 | 21.59M |
| 2026-09-03 | SEK 3.78 | +3.39% | SEK 3.70 | SEK 3.88 | SEK 3.68 | 22.35M |
| 2026-09-02 | SEK 3.66 | -3.69% | SEK 3.83 | SEK 3.83 | SEK 3.66 | 19.80M |
| 2026-09-01 | SEK 3.80 | +0.11% | SEK 3.78 | SEK 3.92 | SEK 3.72 | 16.88M |
| 2026-08-31 | SEK 3.79 | -2.77% | SEK 4.00 | SEK 4.06 | SEK 3.74 | 60.91M |
| 2026-08-28 | SEK 3.90 | +3.83% | SEK 3.50 | SEK 3.90 | SEK 3.45 | 81.19M |
| 2026-08-27 | SEK 3.76 | +2.07% | SEK 3.69 | SEK 3.81 | SEK 3.58 | 43.87M |
| 2026-08-26 | SEK 3.68 | -0.27% | SEK 3.71 | SEK 3.80 | SEK 3.68 | 23.88M |
| 2026-08-25 | SEK 3.69 | +3.36% | SEK 3.59 | SEK 3.71 | SEK 3.57 | 26.95M |
| 2026-08-24 | SEK 3.57 | -0.67% | SEK 3.60 | SEK 3.67 | SEK 3.57 | 11.29M |
| 2026-08-21 | SEK 3.59 | +0.39% | SEK 3.60 | SEK 3.64 | SEK 3.52 | 16.48M |
| 2026-08-20 | SEK 3.58 | -1.10% | SEK 3.62 | SEK 3.69 | SEK 3.56 | 14.30M |
| 2026-08-19 | SEK 3.62 | -1.68% | SEK 3.70 | SEK 3.70 | SEK 3.56 | 18.72M |
| 2026-08-18 | SEK 3.68 | -3.31% | SEK 3.81 | SEK 3.81 | SEK 3.65 | 15.34M |
| 2026-08-17 | SEK 3.81 | -1.24% | SEK 3.89 | SEK 3.89 | SEK 3.74 | 27.99M |
| 2026-08-14 | SEK 3.86 | +2.34% | SEK 3.80 | SEK 3.90 | SEK 3.70 | 29.35M |
| 2026-08-13 | SEK 3.77 | +14.81% | SEK 3.49 | SEK 3.82 | SEK 3.43 | 69.10M |
| 2026-08-12 | SEK 3.28 | -0.24% | SEK 3.29 | SEK 3.30 | SEK 3.21 | 10.98M |
| 2026-08-11 | SEK 3.29 | +0.73% | SEK 3.26 | SEK 3.33 | SEK 3.23 | 11.92M |
| 2026-08-10 | SEK 3.27 | -1.03% | SEK 3.30 | SEK 3.30 | SEK 3.20 | 9.13M |
| 2026-08-07 | SEK 3.30 | +0.18% | SEK 3.29 | SEK 3.33 | SEK 3.26 | 8.71M |
| 2026-08-06 | SEK 3.29 | -1.67% | SEK 3.34 | SEK 3.44 | SEK 3.24 | 21.58M |
| 2026-08-05 | SEK 3.35 | +1.27% | SEK 3.32 | SEK 3.45 | SEK 3.30 | 21.27M |
| 2026-08-04 | SEK 3.31 | +1.85% | SEK 3.30 | SEK 3.37 | SEK 3.27 | 9.35M |
| 2026-08-03 | SEK 3.25 | +1.69% | SEK 3.21 | SEK 3.37 | SEK 3.20 | 17.70M |
| 2026-07-31 | SEK 3.19 | 0.00% | SEK 3.23 | SEK 3.25 | SEK 3.16 | 9.66M |
| 2026-07-30 | SEK 3.19 | -0.13% | SEK 3.20 | SEK 3.25 | SEK 3.15 | 7.44M |
| 2026-07-29 | SEK 3.20 | -3.56% | SEK 3.33 | SEK 3.34 | SEK 3.20 | 10.94M |
| 2026-07-28 | SEK 3.32 | +2.98% | SEK 3.23 | SEK 3.34 | SEK 3.18 | 15.00M |
| 2026-07-27 | SEK 3.22 | +7.84% | SEK 3.00 | SEK 3.25 | SEK 3.00 | 26.06M |
| 2026-07-24 | SEK 2.99 | -0.67% | SEK 2.98 | SEK 3.01 | SEK 2.93 | 13.63M |
| 2026-07-23 | SEK 3.01 | -2.08% | SEK 3.07 | SEK 3.10 | SEK 2.90 | 22.52M |
| 2026-07-22 | SEK 3.07 | -1.92% | SEK 3.09 | SEK 3.15 | SEK 3.05 | 21.43M |
| 2026-07-21 | SEK 3.13 | +2.02% | SEK 3.08 | SEK 3.22 | SEK 3.04 | 24.78M |
| 2026-07-20 | SEK 3.07 | -0.13% | SEK 3.10 | SEK 3.12 | SEK 3.01 | 8.27M |
| 2026-07-17 | SEK 3.07 | -4.89% | SEK 3.17 | SEK 3.21 | SEK 3.04 | 30.42M |
| 2026-07-16 | SEK 3.23 | -0.92% | SEK 3.25 | SEK 3.26 | SEK 3.15 | 14.31M |
| 2026-07-15 | SEK 3.26 | -3.95% | SEK 3.43 | SEK 3.43 | SEK 3.22 | 25.35M |
| 2026-07-14 | SEK 3.39 | +3.16% | SEK 3.30 | SEK 3.49 | SEK 3.30 | 35.16M |
| 2026-07-13 | SEK 3.29 | +1.86% | SEK 3.20 | SEK 3.45 | SEK 3.17 | 196.50M |
| 2026-07-10 | SEK 3.23 | +0.94% | SEK 3.15 | SEK 3.37 | SEK 3.01 | 80.16M |
| 2026-07-09 | SEK 3.20 | -4.53% | SEK 3.41 | SEK 3.46 | SEK 3.17 | 7.68M |
| 2026-07-08 | SEK 3.35 | -0.53% | SEK 3.43 | SEK 3.48 | SEK 3.15 | 22.28M |
| 2026-07-07 | SEK 3.37 | +6.11% | SEK 3.20 | SEK 3.54 | SEK 3.18 | 14.86M |
| 2026-07-06 | SEK 3.18 | -3.17% | SEK 3.30 | SEK 3.30 | SEK 3.14 | 6.92M |
| 2026-07-03 | SEK 3.28 | -2.84% | SEK 3.40 | SEK 3.45 | SEK 3.28 | 7.68M |
| 2026-07-02 | SEK 3.38 | -0.71% | SEK 3.60 | SEK 3.65 | SEK 3.31 | 9.92M |
| 2026-07-01 | SEK 3.40 | +1.74% | SEK 3.36 | SEK 3.61 | SEK 3.31 | 9.60M |
| 2026-06-30 | SEK 3.34 | +1.27% | SEK 3.30 | SEK 3.45 | SEK 3.20 | 10.07M |
| 2026-06-29 | SEK 3.30 | -9.89% | SEK 3.80 | SEK 3.80 | SEK 3.30 | 9.15M |
| 2026-06-26 | SEK 3.66 | -4.73% | SEK 3.90 | SEK 3.90 | SEK 3.52 | 6.94M |
| 2026-06-25 | SEK 3.84 | +7.61% | SEK 3.63 | SEK 3.97 | SEK 3.55 | 14.42M |
| 2026-06-24 | SEK 3.57 | +11.00% | SEK 3.17 | SEK 3.69 | SEK 3.17 | 19.84M |
| 2026-06-23 | SEK 3.22 | -3.13% | SEK 3.31 | SEK 3.31 | SEK 3.01 | 9.71M |
| 2026-06-22 | SEK 3.32 | -6.32% | SEK 3.50 | SEK 3.60 | SEK 3.20 | 10.01M |
| 2026-06-18 | SEK 3.55 | +8.11% | SEK 3.25 | SEK 3.56 | SEK 3.20 | 12.96M |
| 2026-06-17 | SEK 3.28 | -0.67% | SEK 3.32 | SEK 3.35 | SEK 3.05 | 8.17M |
| 2026-06-16 | SEK 3.30 | -8.43% | SEK 3.65 | SEK 3.69 | SEK 3.22 | 9.69M |
| 2026-06-15 | SEK 3.61 | -21.23% | SEK 4.50 | SEK 4.50 | SEK 3.53 | 15.75M |
| 2026-06-12 | SEK 4.58 | +11.22% | SEK 4.05 | SEK 4.68 | SEK 4.05 | 8.76M |
| 2026-06-11 | SEK 4.12 | -12.16% | SEK 4.50 | SEK 4.60 | SEK 3.80 | 11.46M |
| 2026-06-10 | SEK 4.69 | +48.89% | SEK 3.72 | SEK 4.99 | SEK 3.53 | 26.48M |
| 2026-06-09 | SEK 3.15 | -5.99% | SEK 3.29 | SEK 3.31 | SEK 3.10 | 23.00M |
| 2026-06-08 | SEK 3.35 | -9.83% | SEK 3.61 | SEK 3.61 | SEK 3.34 | 15.32M |
| 2026-06-05 | SEK 3.71 | +7.36% | SEK 3.45 | SEK 3.76 | SEK 3.44 | 14.93M |
| 2026-06-04 | SEK 3.46 | -8.92% | SEK 3.51 | SEK 3.89 | SEK 3.07 | 40.00M |
| 2026-06-03 | SEK 3.80 | +1.01% | SEK 3.76 | SEK 3.85 | SEK 3.70 | 6.63M |
| 2026-06-02 | SEK 3.76 | -2.29% | SEK 3.87 | SEK 3.94 | SEK 3.74 | 11.66M |
| 2026-06-01 | SEK 3.85 | -80.92% | SEK 4.00 | SEK 4.03 | SEK 3.85 | 8.25M |
| 2026-05-29 | SEK 20.16 | +8.62% | SEK 18.63 | SEK 20.16 | SEK 18.48 | 2.63M |
| 2026-05-28 | SEK 18.56 | -0.43% | SEK 18.64 | SEK 19.18 | SEK 18.34 | 1.10M |