Singapore markets close in 2 hours 36 minutes

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
32.27-0.79 (-2.39%)
At close: 05:29PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202433.0634.5032.0232.2732.271,083,898
20 Jun 202426.5536.5026.3833.0633.064,517,557
19 Jun 202427.3527.8726.5326.8026.80806,134
18 Jun 202428.4028.4026.6627.2727.271,089,497
17 Jun 202429.6029.9428.3028.4528.45585,141
14 Jun 202430.0730.6029.5229.5229.52443,050
13 Jun 202431.6831.8229.8429.9329.93567,589
12 Jun 202431.1132.1930.6231.3831.38791,745
11 Jun 202430.7132.2330.5231.0031.00614,308
10 Jun 202430.7531.5029.8730.5530.55409,310
07 Jun 202431.2032.5630.1330.8030.80804,813
05 Jun 202432.1332.7030.9731.0831.08690,086
04 Jun 202433.4833.7632.1332.1332.13512,101
03 Jun 202436.0036.2032.6233.5033.501,350,101
31 May 202435.3136.1433.5234.9134.914,152,297
30 May 202429.9235.9529.6035.3135.313,004,495
29 May 202430.2931.2129.6030.0030.00714,762
28 May 202427.4230.9827.3030.4930.491,510,053
27 May 202426.9527.6026.3527.3527.35667,615
24 May 202426.9027.2226.1726.4526.45400,998
23 May 202426.9027.6026.6526.9926.99258,128
22 May 202427.0027.7026.7226.9326.93391,232
21 May 202427.2827.2926.1526.8126.81668,009
20 May 202428.5429.1027.2827.2827.28695,290
17 May 202430.7931.3828.3928.6028.60885,947
16 May 202431.2031.7430.0830.7930.79972,117
15 May 202428.5031.2027.9630.9830.981,191,540
14 May 202428.2028.5027.5228.4028.40833,915
13 May 202428.5528.7027.7027.8227.82469,124
10 May 202428.3829.6428.3328.3828.38716,086
08 May 202428.5429.3027.8528.3328.33940,185
07 May 202426.8529.1825.7028.5428.542,157,691
06 May 202427.9128.1026.3326.6626.66606,396
03 May 202427.9628.6726.9427.0027.001,218,332
02 May 202426.1128.0026.0727.9127.911,206,272
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...