Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,309.02 +5.83 (+0.18%) Nikkei
38,590.91 +354.84 (+0.93%) Hang Seng
18,578.30 0.00 (0.00%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,638.98 -655.13 (-1.02%) CMC Crypto 200
1,369.51 +56.88 (+4.33%)
Intrum AB (publ) (0H9P.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:24PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.92 | 28.35 | 27.01 | 27.30 | 27.30 | 20,201 |
| 02 May 2024 | 26.12 | 27.77 | 26.94 | 27.73 | 27.73 | 24,562 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26.16 | 26.47 | 26.02 | 26.14 | 26.14 | 4,177 |
| 29 Apr 2024 | 25.45 | 26.35 | 24.61 | 25.96 | 25.96 | 15,824 |
| 26 Apr 2024 | 23.05 | 25.63 | 22.90 | 25.12 | 25.12 | 66,841 |
| 25 Apr 2024 | 20.86 | 23.11 | 21.12 | 22.21 | 22.21 | 38,386 |
| 24 Apr 2024 | 20.65 | 21.86 | 21.12 | 21.68 | 21.68 | 65,334 |
| 23 Apr 2024 | 21.84 | 23.37 | 21.89 | 22.85 | 22.85 | 50,833 |
| 22 Apr 2024 | 20.92 | 21.96 | 21.02 | 21.65 | 21.65 | 109,202 |
| 19 Apr 2024 | 21.55 | 21.54 | 20.50 | 20.92 | 20.92 | 32,859 |
| 18 Apr 2024 | 21.32 | 22.04 | 21.16 | 21.67 | 21.67 | 48,639 |
| 17 Apr 2024 | 22.05 | 22.17 | 21.34 | 21.47 | 21.47 | 85,149 |
| 16 Apr 2024 | 20.39 | 22.36 | 21.05 | 22.12 | 22.12 | 44,271 |
| 15 Apr 2024 | 23.02 | 23.01 | 21.24 | 21.40 | 21.40 | 53,234 |
| 12 Apr 2024 | 24.42 | 24.55 | 23.00 | 23.81 | 23.81 | 134,353 |
| 11 Apr 2024 | 24.61 | 25.20 | 23.79 | 24.16 | 24.16 | 94,127 |
| 10 Apr 2024 | 25.93 | 26.15 | 24.48 | 25.86 | 25.86 | 57,956 |
| 09 Apr 2024 | 26.48 | 26.58 | 25.71 | 25.71 | 25.71 | 50,572 |
| 08 Apr 2024 | 26.56 | 26.60 | 26.13 | 26.56 | 26.56 | 31,880 |
| 05 Apr 2024 | 27.28 | 27.62 | 26.32 | 26.39 | 26.39 | 83,850 |
| 04 Apr 2024 | 27.00 | 29.35 | 26.35 | 28.84 | 28.84 | 73,235 |
| 03 Apr 2024 | 24.99 | 27.01 | 24.75 | 27.01 | 27.01 | 15,927 |
| 02 Apr 2024 | 25.69 | 27.22 | 25.63 | 26.89 | 26.89 | 60,493 |
| 28 Mar 2024 | 25.42 | 25.91 | 24.70 | 25.12 | 25.12 | 27,628 |
| 27 Mar 2024 | 26.20 | 26.59 | 24.80 | 25.64 | 25.64 | 26,223 |
| 26 Mar 2024 | 25.37 | 27.69 | 24.66 | 26.49 | 26.49 | 58,820 |
| 25 Mar 2024 | 28.40 | 29.89 | 25.16 | 27.79 | 27.79 | 1,071,437 |
| 22 Mar 2024 | 22.07 | 24.70 | 21.15 | 24.70 | 24.70 | 352,963 |
| 21 Mar 2024 | 19.92 | 22.19 | 17.50 | 17.98 | 17.98 | 289,250 |
| 20 Mar 2024 | 13.27 | 19.06 | 13.98 | 15.26 | 15.26 | 341,053 |
| 19 Mar 2024 | 11.22 | 13.82 | 11.22 | 13.76 | 13.76 | 262,635 |
| 18 Mar 2024 | 16.05 | 18.55 | 16.08 | 17.73 | 17.73 | 279,738 |
| 15 Mar 2024 | 18.71 | 18.31 | 15.55 | 16.80 | 16.80 | 72,176 |
| 14 Mar 2024 | 25.30 | 26.09 | 20.70 | 21.95 | 21.95 | 242,884 |
| 13 Mar 2024 | 26.05 | 25.87 | 25.05 | 25.46 | 25.46 | 97,433 |
| 12 Mar 2024 | 25.75 | 27.82 | 26.00 | 26.47 | 26.47 | 29,845 |
| 11 Mar 2024 | 25.68 | 26.17 | 25.00 | 25.53 | 25.53 | 40,315 |
| 08 Mar 2024 | 26.74 | 27.48 | 25.71 | 26.20 | 26.20 | 43,321 |
| 07 Mar 2024 | 29.03 | 27.81 | 23.76 | 27.43 | 27.43 | 220,487 |
| 06 Mar 2024 | 31.47 | 31.38 | 29.10 | 30.07 | 30.07 | 349,821 |
| 05 Mar 2024 | 32.76 | 32.82 | 30.99 | 32.70 | 32.70 | 57,819 |
| 04 Mar 2024 | 33.62 | 33.75 | 32.51 | 32.51 | 32.51 | 46,108 |
| 01 Mar 2024 | 34.39 | 34.65 | 33.53 | 34.50 | 34.50 | 84,217 |
| 29 Feb 2024 | 32.83 | 34.91 | 32.66 | 34.31 | 34.31 | 264,203 |
| 28 Feb 2024 | 33.39 | 33.03 | 32.61 | 32.73 | 32.73 | 30,803 |
| 27 Feb 2024 | 34.38 | 34.17 | 32.35 | 32.99 | 32.99 | 189,178 |
| 26 Feb 2024 | 35.36 | 35.25 | 33.80 | 34.53 | 34.53 | 36,691 |
| 23 Feb 2024 | 36.79 | 36.59 | 34.80 | 36.02 | 36.02 | 65,803 |
| 22 Feb 2024 | 36.49 | 36.87 | 36.03 | 36.41 | 36.41 | 47,593 |
| 21 Feb 2024 | 36.35 | 36.60 | 35.34 | 35.51 | 35.51 | 45,293 |
| 20 Feb 2024 | 38.01 | 37.82 | 36.56 | 36.99 | 36.99 | 38,664 |
| 19 Feb 2024 | 36.17 | 38.04 | 36.70 | 38.04 | 38.04 | 33,514 |
| 16 Feb 2024 | 36.38 | 38.22 | 35.88 | 37.00 | 37.00 | 66,601 |
| 15 Feb 2024 | 35.94 | 36.98 | 34.84 | 36.06 | 36.06 | 93,304 |
| 14 Feb 2024 | 36.74 | 36.22 | 35.19 | 35.88 | 35.88 | 89,828 |
| 13 Feb 2024 | 38.94 | 39.25 | 36.12 | 36.79 | 36.79 | 98,825 |
| 12 Feb 2024 | 35.22 | 38.98 | 35.05 | 38.64 | 38.64 | 182,703 |
| 09 Feb 2024 | 37.38 | 36.37 | 34.03 | 34.59 | 34.59 | 106,736 |
| 08 Feb 2024 | 35.06 | 39.58 | 35.55 | 38.38 | 38.38 | 113,515 |
| 07 Feb 2024 | 37.31 | 36.94 | 33.82 | 35.07 | 35.07 | 167,268 |
| 06 Feb 2024 | 40.85 | 41.60 | 36.75 | 36.75 | 36.75 | 231,630 |
| 05 Feb 2024 | 53.80 | 53.92 | 39.01 | 39.14 | 39.14 | 202,110 |
| 02 Feb 2024 | 57.71 | 57.16 | 52.94 | 53.00 | 53.00 | 26,293 |
| 01 Feb 2024 | 61.00 | 61.00 | 56.98 | 60.25 | 60.25 | 24,880 |
| 31 Jan 2024 | 63.82 | 64.40 | 60.30 | 60.66 | 60.66 | 83,165 |
| 30 Jan 2024 | 66.86 | 65.84 | 63.62 | 64.93 | 64.93 | 68,615 |
| 29 Jan 2024 | 69.74 | 70.03 | 67.14 | 67.90 | 67.90 | 33,316 |
| 26 Jan 2024 | 66.77 | 70.60 | 64.00 | 68.22 | 68.22 | 140,967 |
| 25 Jan 2024 | 69.34 | 71.78 | 65.98 | 67.76 | 67.76 | 286,630 |
| 24 Jan 2024 | 67.29 | 68.56 | 64.68 | 66.89 | 66.89 | 62,535 |
| 23 Jan 2024 | 73.69 | 75.32 | 62.72 | 66.76 | 66.76 | 120,119 |
| 22 Jan 2024 | 69.85 | 69.54 | 68.92 | 69.20 | 69.20 | 53,974 |
| 19 Jan 2024 | 72.12 | 72.22 | 67.18 | 68.28 | 68.28 | 54,455 |
| 18 Jan 2024 | 68.53 | 72.07 | 68.24 | 71.88 | 71.88 | 44,629 |
| 17 Jan 2024 | 67.44 | 69.10 | 67.46 | 68.94 | 68.94 | 42,084 |
| 16 Jan 2024 | 70.70 | 71.88 | 67.82 | 71.23 | 71.23 | 79,254 |
| 15 Jan 2024 | 73.61 | 73.88 | 70.50 | 70.76 | 70.76 | 308,025 |
| 12 Jan 2024 | 70.20 | 74.74 | 71.64 | 73.84 | 73.84 | 333,137 |
| 11 Jan 2024 | 69.22 | 70.48 | 68.24 | 70.02 | 70.02 | 38,673 |
| 10 Jan 2024 | 70.41 | 70.06 | 68.03 | 68.37 | 68.37 | 48,725 |
| 09 Jan 2024 | 73.48 | 73.46 | 69.96 | 70.54 | 70.54 | 109,373 |
| 08 Jan 2024 | 69.36 | 73.50 | 69.30 | 69.76 | 69.76 | 87,242 |
| 05 Jan 2024 | 69.00 | 69.00 | 67.98 | 68.82 | 68.82 | 21,787 |
| 04 Jan 2024 | 67.11 | 69.70 | 66.92 | 68.43 | 68.43 | 119,973 |
| 03 Jan 2024 | 69.53 | 69.41 | 66.64 | 67.40 | 67.40 | 67,834 |
| 02 Jan 2024 | 70.26 | 72.50 | 68.68 | 69.89 | 69.89 | 33,181 |
| 29 Dec 2023 | 70.38 | 71.48 | 69.78 | 69.78 | 69.78 | 24,310 |
| 28 Dec 2023 | 70.34 | 71.84 | 69.84 | 71.30 | 71.30 | 55,801 |
| 27 Dec 2023 | 67.04 | 69.60 | 66.90 | 66.90 | 66.90 | 32,706 |
| 22 Dec 2023 | 65.09 | 67.28 | 64.94 | 66.12 | 66.12 | 119,496 |
| 21 Dec 2023 | 65.69 | 65.50 | 63.78 | 65.50 | 65.50 | 46,574 |
| 20 Dec 2023 | 67.01 | 69.08 | 65.70 | 66.06 | 66.06 | 76,477 |
| 19 Dec 2023 | 62.17 | 67.08 | 62.06 | 67.00 | 67.00 | 83,122 |
| 18 Dec 2023 | 59.12 | 62.68 | 59.37 | 60.26 | 60.26 | 123,409 |
| 15 Dec 2023 | 59.03 | 63.48 | 58.80 | 59.82 | 59.82 | 53,148 |
| 14 Dec 2023 | 56.85 | 60.10 | 56.92 | 57.64 | 57.64 | 69,952 |
| 13 Dec 2023 | 55.79 | 56.26 | 55.00 | 55.60 | 55.60 | 11,006 |
| 12 Dec 2023 | 57.21 | 56.88 | 55.52 | 55.52 | 55.52 | 63,033 |
| 11 Dec 2023 | 56.94 | 57.64 | 56.44 | 57.25 | 57.25 | 30,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.