Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
224.70-6.10 (-2.64%)
At close: 05:29PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021233.00235.40224.70224.70224.70270,763
Dec 02, 2021226.00231.80224.20230.80230.80409,568
Dec 01, 2021228.30229.70225.90227.40227.40596,962
Nov 30, 2021231.90232.20222.90226.70226.70429,931
Nov 29, 2021230.40234.50230.30232.60232.60271,935
Nov 26, 2021238.40238.90230.00230.40230.40589,553
Nov 25, 2021244.00246.30241.20242.10242.10257,730
Nov 24, 2021244.90246.00241.10243.40243.40158,012
Nov 23, 2021243.00244.50240.40244.20244.20264,989
Nov 22, 2021244.40246.00241.30243.80243.80184,763
Nov 19, 2021244.50247.50240.10244.10244.10293,209
Nov 18, 2021249.60249.60243.50244.50244.50240,179
Nov 17, 2021249.20252.70247.00249.10249.10221,803
Nov 16, 2021252.40254.50247.80247.80247.80279,957
Nov 15, 2021245.60254.30245.00252.80252.80479,508
Nov 12, 2021244.10246.20239.70245.40245.40248,465
Nov 11, 2021245.60246.90242.90243.30243.30206,400
Nov 10, 2021241.40246.20240.20244.90244.90196,802
Nov 09, 2021242.00244.00240.30241.40241.40109,447
Nov 08, 2021243.00244.10238.00242.00242.00268,374
Nov 05, 2021240.10244.10239.50243.00243.00124,099
Nov 04, 2021241.20243.50239.80240.20240.20184,736
Nov 03, 2021243.50244.20238.70240.00240.00193,863
Nov 02, 2021245.40245.40241.50243.40243.40167,770
Nov 01, 2021243.40248.10243.20245.40245.40144,789
Oct 29, 2021249.80251.60242.60243.20243.20261,810
Oct 28, 2021254.70255.40249.30249.90249.90227,127
Oct 27, 2021253.90255.10249.50255.00255.00306,214
Oct 26, 2021250.50254.10247.30253.90253.90291,685
Oct 25, 2021247.00256.30246.90250.40250.40505,676
Oct 22, 2021256.00257.40239.80247.40247.40817,546
Oct 21, 2021241.80256.20222.80255.60255.602,355,584
Oct 20, 2021245.70248.20244.00248.20248.20195,924
Oct 19, 2021245.90246.80244.30245.70245.70176,923
Oct 18, 2021244.50246.90242.80245.90245.90153,872
Oct 15, 2021241.70244.80240.70244.50244.50181,358
Oct 14, 2021242.30243.70241.00241.50241.50141,158
Oct 13, 2021240.50242.50238.80242.20242.20228,847
Oct 12, 2021238.30240.50237.20239.80239.80124,471
Oct 11, 2021239.00242.00238.10240.50240.50182,333
Oct 08, 2021246.30246.40239.20240.50240.50214,206
Oct 07, 2021240.00244.40239.00243.70243.70177,432
Oct 06, 2021236.90239.60234.50238.50238.50195,126
Oct 05, 2021239.10239.50234.60237.20237.20283,412
Oct 04, 2021240.00242.10238.40239.10239.10143,441
Oct 01, 2021237.00240.50233.10240.00240.00154,521
Sep 30, 2021239.00240.70235.30238.60238.60293,168
Sep 29, 2021242.30243.30236.30237.00237.00504,444
Sep 28, 2021244.80244.80241.50241.90241.90198,147
Sep 27, 2021245.50247.00243.60244.80244.80177,810
Sep 24, 2021242.80244.20241.60244.00244.00225,084
Sep 23, 2021240.80242.90239.60242.80242.80267,813
Sep 22, 2021238.10240.30237.10239.50239.50236,529
Sep 21, 2021239.00240.70236.30236.30236.30234,996
Sep 20, 2021244.00244.00237.60239.50239.50435,118
Sep 17, 2021248.20251.40245.10245.10245.10312,067
Sep 16, 2021247.60249.00245.70247.60247.60266,371
Sep 15, 2021250.30250.70247.10247.60247.60180,156
Sep 14, 2021253.00255.10250.00250.30250.30205,258
Sep 13, 2021250.00253.40249.40252.80252.80183,400
Sep 10, 2021255.00256.10249.30250.00250.00264,084
Sep 09, 2021253.80254.80250.00253.70253.70408,572
Sep 08, 2021257.00258.40251.60254.20254.20445,029
Sep 07, 2021256.60257.50251.50252.60252.60283,730
Sep 06, 2021257.80259.40256.30256.60256.60127,644
Sep 03, 2021259.60261.30257.40257.40257.40187,503
Sep 02, 2021258.70261.90258.70259.60259.60131,898
Sep 01, 2021258.50263.10257.80258.60258.60181,769
Aug 31, 2021266.00266.00257.20257.60257.60367,611
Aug 30, 2021270.00271.30264.90265.00265.00184,409
Aug 27, 2021268.90269.30265.10269.20269.20197,111
Aug 26, 2021270.00270.90267.40268.90268.90113,163
Aug 25, 2021269.60271.20268.80270.60270.60165,489
Aug 24, 2021272.10272.60268.70269.60269.60100,681
Aug 23, 2021269.00272.10268.60272.10272.1094,740
Aug 20, 2021268.80268.90265.10268.20268.20100,192
Aug 19, 2021271.30274.80266.40268.80268.80228,319
Aug 18, 2021269.40273.60269.00273.10273.10163,222
Aug 17, 2021267.50269.60266.50269.20269.20169,152
Aug 16, 2021271.00271.10266.50267.50267.50146,258
Aug 13, 2021272.50273.30270.50272.40272.4095,175
Aug 12, 2021277.60278.60272.20272.50272.50109,833
Aug 11, 2021273.10278.50273.10277.60277.60199,425
Aug 10, 2021270.10273.00269.10272.50272.50171,527
Aug 09, 2021266.00270.80264.40270.80270.80200,418
Aug 06, 2021271.00271.20266.10266.40266.40172,894
Aug 05, 2021269.50272.90268.70270.80270.80158,142
Aug 04, 2021270.20271.70267.80270.00270.00173,464
Aug 03, 2021268.30271.10266.50269.00269.00184,769
Aug 02, 2021268.20269.50267.00268.30268.30290,627
Jul 30, 2021268.50268.50264.40266.70266.70451,111
Jul 29, 2021264.20268.90262.30268.90268.90327,330
Jul 28, 2021257.00266.20256.00263.80263.80405,199
Jul 27, 2021260.60260.60255.80257.20257.20351,021
Jul 26, 2021262.50263.70258.90260.60260.60329,781
Jul 23, 2021260.00264.60255.80262.50262.50956,396
Jul 22, 2021272.10272.10255.10256.70256.701,624,451
Jul 21, 2021270.60275.90269.80274.50274.50387,499
Jul 20, 2021270.90273.80266.00268.40268.40279,120
Jul 19, 2021280.00280.20268.30269.80269.80280,382
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement