Stockholm - Free Realtime Quote SEK

Intrum AB (publ) (INTRUM.ST)

25.57 +2.96 (+13.09%)
As of 2:35 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.10 25.78 22.91 25.57 25.57 1,102,580
Apr 25, 2024 21.00 23.15 20.76 22.61 22.61 1,103,673
Apr 24, 2024 20.18 22.68 20.18 21.27 21.27 2,107,806
Apr 23, 2024 21.89 23.38 21.51 23.37 23.37 1,266,254
Apr 22, 2024 20.88 22.00 20.88 21.54 21.54 828,356
Apr 19, 2024 21.54 21.57 20.49 20.78 20.78 1,108,162
Apr 18, 2024 21.34 22.13 20.92 21.88 21.88 580,530
Apr 17, 2024 21.95 22.29 21.34 21.34 21.34 562,573
Apr 16, 2024 20.50 22.44 20.50 21.94 21.94 947,731
Apr 15, 2024 23.01 23.23 21.21 21.24 21.24 1,606,113
Apr 12, 2024 24.22 24.95 22.97 23.05 23.05 1,958,977
Apr 11, 2024 24.48 25.20 23.70 24.00 24.00 1,193,077
Apr 10, 2024 25.83 26.25 24.48 24.48 24.48 1,778,096
Apr 9, 2024 26.58 27.10 25.71 25.71 25.71 1,145,462
Apr 8, 2024 26.54 26.90 25.90 26.58 26.58 692,313
Apr 5, 2024 27.20 27.64 26.22 26.54 26.54 1,930,270
Apr 4, 2024 27.01 29.66 26.27 27.75 27.75 3,122,950
Apr 3, 2024 25.00 27.40 24.63 27.01 27.01 1,962,279
Apr 2, 2024 25.59 27.50 25.55 26.34 26.34 2,965,634
Mar 28, 2024 25.33 25.99 24.06 24.99 24.99 1,323,159
Mar 27, 2024 26.36 26.59 24.60 25.33 25.33 2,025,300
Mar 26, 2024 25.60 27.75 24.60 26.36 26.36 5,391,306
Mar 25, 2024 28.00 30.00 25.00 25.69 25.69 14,478,177
Mar 22, 2024 22.07 24.70 20.57 24.70 24.70 9,352,909
Mar 21, 2024 20.04 22.27 17.20 20.50 20.50 9,300,354
Mar 20, 2024 13.30 19.20 13.10 18.80 18.80 8,840,703
Mar 19, 2024 11.22 13.95 11.20 13.76 13.76 8,316,400
Mar 18, 2024 16.00 18.55 15.50 17.50 17.50 3,655,711
Mar 15, 2024 18.73 19.36 15.22 16.81 16.81 11,713,628
Mar 14, 2024 25.38 26.18 20.57 21.95 21.95 8,335,800
Mar 13, 2024 26.16 26.18 24.99 25.09 25.09 1,123,762
Mar 12, 2024 25.60 27.84 25.60 26.23 26.23 1,604,474
Mar 11, 2024 25.60 27.20 24.93 25.53 25.53 1,886,221
Mar 8, 2024 26.70 27.94 25.56 26.20 26.20 3,523,105
Mar 7, 2024 29.00 29.41 23.73 27.70 27.70 9,946,825
Mar 6, 2024 31.66 31.71 29.05 30.00 30.00 2,891,096
Mar 5, 2024 32.51 32.86 30.92 31.10 31.10 1,659,873
Mar 4, 2024 33.53 33.85 32.51 32.51 32.51 857,489
Mar 1, 2024 34.33 34.69 33.46 33.53 33.53 894,156
Feb 29, 2024 32.90 34.99 32.55 34.31 34.31 1,632,634
Feb 28, 2024 33.60 33.60 32.32 32.90 32.90 979,637
Feb 27, 2024 34.50 34.68 32.34 33.68 33.68 2,056,597
Feb 26, 2024 35.81 35.81 33.80 34.53 34.53 828,960
Feb 23, 2024 36.65 36.75 34.79 34.96 34.96 1,241,740
Feb 22, 2024 36.33 37.00 35.90 36.65 36.65 734,130
Feb 21, 2024 36.16 36.66 35.25 35.75 35.75 945,740
Feb 20, 2024 38.04 38.04 36.50 36.99 36.99 703,700
Feb 19, 2024 36.14 38.11 35.85 38.04 38.04 1,052,057
Feb 16, 2024 36.35 38.26 35.78 36.37 36.37 1,339,349
Feb 15, 2024 35.99 37.27 34.75 36.08 36.08 1,770,173
Feb 14, 2024 36.42 37.00 35.17 35.72 35.72 1,575,646
Feb 13, 2024 38.96 39.42 36.13 36.29 36.29 2,418,437
Feb 12, 2024 35.21 39.00 34.70 38.80 38.80 2,998,887
Feb 9, 2024 37.64 37.65 33.95 34.60 34.60 3,642,136
Feb 8, 2024 35.06 39.64 34.83 38.38 38.38 3,756,204
Feb 7, 2024 37.32 37.90 33.61 35.08 35.08 5,892,526
Feb 6, 2024 40.85 42.15 36.27 37.44 37.44 7,646,107
Feb 5, 2024 53.50 54.60 39.00 39.14 39.14 9,485,495
Feb 2, 2024 57.52 58.38 52.80 53.00 53.00 3,214,795
Feb 1, 2024 61.00 61.64 56.90 57.04 57.04 2,044,666
Jan 31, 2024 63.70 64.48 60.10 61.64 61.64 1,993,603
Jan 30, 2024 67.40 67.60 63.62 63.68 63.68 1,715,171
Jan 29, 2024 70.00 70.16 66.80 67.90 67.90 955,957
Jan 26, 2024 66.98 70.62 63.90 70.00 70.00 1,768,328
Jan 25, 2024 69.30 71.78 65.78 66.98 66.98 2,243,496
Jan 24, 2024 66.80 69.12 64.62 65.12 65.12 1,159,921
Jan 23, 2024 73.74 75.90 62.62 66.76 66.76 4,785,962
Jan 22, 2024 69.02 70.36 68.48 69.20 69.20 508,128
Jan 19, 2024 72.00 72.50 66.92 68.28 68.28 1,025,965
Jan 18, 2024 68.70 72.20 68.00 71.88 71.88 646,510
Jan 17, 2024 67.54 69.14 66.46 68.94 68.94 691,372
Jan 16, 2024 70.76 72.00 67.32 68.68 68.68 1,120,560
Jan 15, 2024 71.00 71.94 70.40 70.76 70.76 627,538
Jan 12, 2024 70.08 74.86 70.08 73.30 73.30 1,847,353
Jan 11, 2024 69.00 70.54 68.20 70.02 70.02 1,142,956
Jan 10, 2024 70.30 70.86 67.78 68.24 68.24 801,274
Jan 9, 2024 73.46 73.60 69.78 70.30 70.30 892,214
Jan 8, 2024 69.30 73.58 69.30 73.46 73.46 1,001,579
Jan 5, 2024 69.00 69.00 67.88 68.82 68.82 239,522
Jan 4, 2024 66.92 69.90 66.92 69.14 69.14 721,465
Jan 3, 2024 69.40 69.64 66.54 66.72 66.72 752,983
Jan 2, 2024 70.00 72.52 68.60 69.40 69.40 952,308
Dec 29, 2023 70.28 71.88 69.78 69.78 69.78 707,935
Dec 28, 2023 70.16 71.90 69.60 70.04 70.04 1,359,751
Dec 27, 2023 66.90 69.80 66.50 69.36 69.36 1,096,236
Dec 22, 2023 64.94 67.42 64.50 66.60 66.60 957,937
Dec 21, 2023 65.50 65.50 63.78 64.78 64.78 623,257
Dec 20, 2023 67.00 69.24 65.40 66.06 66.06 1,590,351
Dec 19, 2023 62.06 67.14 62.06 67.00 67.00 2,438,064
Dec 18, 2023 59.16 63.00 58.80 60.26 60.26 897,066
Dec 15, 2023 58.80 63.58 58.62 59.86 59.86 1,524,802
Dec 14, 2023 57.00 60.20 56.80 58.28 58.28 1,700,777
Dec 13, 2023 55.52 56.26 54.64 55.28 55.28 440,089
Dec 12, 2023 57.18 57.28 55.44 55.52 55.52 538,251
Dec 11, 2023 57.00 57.64 56.12 57.42 57.42 344,570
Dec 8, 2023 56.82 58.86 56.82 57.10 57.10 589,719
Dec 7, 2023 55.70 57.30 54.34 56.68 56.68 608,089
Dec 6, 2023 53.92 56.30 53.46 55.98 55.98 751,006
Dec 5, 2023 54.50 55.08 53.64 53.92 53.92 641,522
Dec 4, 2023 54.50 56.92 54.18 54.34 54.34 1,811,546
Dec 1, 2023 53.76 54.04 51.14 52.46 52.46 876,018
Nov 30, 2023 54.50 54.72 53.42 53.76 53.76 588,073
Nov 29, 2023 53.38 55.64 53.30 54.50 54.50 548,704
Nov 28, 2023 54.64 54.64 52.96 53.38 53.38 580,204
Nov 27, 2023 55.00 55.54 53.86 54.68 54.68 535,834
Nov 24, 2023 56.10 56.24 54.46 55.32 55.32 661,802
Nov 23, 2023 56.80 58.40 55.78 56.14 56.14 540,271
Nov 22, 2023 55.70 56.74 55.38 56.40 56.40 354,223
Nov 21, 2023 58.72 59.00 55.70 55.84 55.84 494,834
Nov 20, 2023 57.94 59.38 57.84 58.72 58.72 383,401
Nov 17, 2023 56.00 58.38 56.00 57.90 57.90 543,524
Nov 16, 2023 58.80 60.02 56.00 56.00 56.00 713,679
Nov 15, 2023 58.82 60.80 57.74 58.80 58.80 695,086
Nov 14, 2023 54.16 58.94 53.76 58.82 58.82 1,174,903
Nov 13, 2023 55.20 56.00 53.94 54.16 54.16 442,800
Nov 10, 2023 59.00 59.00 55.18 55.18 55.18 1,056,808
Nov 9, 2023 57.40 59.62 57.40 59.42 59.42 809,958
Nov 8, 2023 60.00 60.00 57.56 57.56 57.56 469,656
Nov 7, 2023 59.16 60.30 58.40 60.00 60.00 608,792
Nov 6, 2023 59.18 60.26 57.64 59.34 59.34 910,889
Nov 3, 2023 57.00 58.66 56.72 58.66 58.66 585,177
Nov 2, 2023 54.94 57.60 54.94 56.56 56.56 933,411
Nov 1, 2023 57.20 57.20 53.68 54.62 54.62 784,638
Oct 31, 2023 6.75 Dividend
Oct 31, 2023 54.46 57.22 53.26 57.20 57.20 1,004,959
Oct 30, 2023 62.16 63.46 59.30 60.00 53.25 742,230
Oct 27, 2023 62.50 62.66 58.08 62.16 55.17 840,184
Oct 26, 2023 54.00 60.90 53.40 60.80 53.96 1,485,180
Oct 25, 2023 62.44 62.44 53.76 54.00 47.92 3,652,107
Oct 24, 2023 62.64 63.98 62.24 63.28 56.16 458,776
Oct 23, 2023 62.74 62.74 60.44 62.44 55.42 654,802
Oct 20, 2023 63.12 63.70 61.78 62.74 55.68 456,460
Oct 19, 2023 64.80 65.50 63.20 63.42 56.29 503,828
Oct 18, 2023 66.26 67.08 64.42 64.58 57.31 361,803
Oct 17, 2023 67.50 68.04 65.66 66.26 58.81 341,847
Oct 16, 2023 65.76 67.88 65.76 67.50 59.91 357,516
Oct 13, 2023 68.50 68.54 65.26 65.76 58.36 497,416
Oct 12, 2023 68.50 69.70 68.26 68.72 60.99 407,477
Oct 11, 2023 68.60 68.96 67.60 68.48 60.78 277,307
Oct 10, 2023 65.56 68.74 65.56 68.60 60.88 634,690
Oct 9, 2023 66.50 66.50 64.72 65.30 57.95 195,362
Oct 6, 2023 65.42 66.62 64.76 66.50 59.02 456,301
Oct 5, 2023 63.00 66.34 63.00 65.34 57.99 437,061
Oct 4, 2023 64.08 64.22 62.08 62.50 55.47 428,286
Oct 3, 2023 65.00 65.72 63.62 64.26 57.03 349,000
Oct 2, 2023 64.00 68.24 64.00 65.52 58.15 685,578
Sep 29, 2023 61.48 64.78 61.48 64.00 56.80 614,846
Sep 28, 2023 61.80 61.98 59.44 61.48 54.56 468,369
Sep 27, 2023 62.00 62.54 61.00 61.06 54.19 480,756
Sep 26, 2023 63.00 63.10 61.54 62.26 55.26 678,152
Sep 25, 2023 64.80 65.44 62.30 62.96 55.88 1,009,174
Sep 22, 2023 67.48 67.94 65.02 65.02 57.71 691,810
Sep 21, 2023 70.00 70.06 66.16 67.48 59.89 803,385
Sep 20, 2023 69.66 71.10 69.48 70.68 62.73 516,669
Sep 19, 2023 69.46 71.20 68.70 69.66 61.82 381,231
Sep 18, 2023 69.74 70.68 68.70 69.44 61.63 629,637
Sep 15, 2023 72.08 72.52 69.00 70.00 62.13 1,708,061
Sep 14, 2023 66.26 72.30 65.50 72.08 63.97 2,468,777
Sep 13, 2023 71.00 71.76 62.10 64.50 57.24 2,970,170
Sep 12, 2023 68.66 71.10 68.50 69.50 61.68 445,403
Sep 11, 2023 66.94 69.74 66.80 68.66 60.94 498,631
Sep 8, 2023 66.98 68.72 66.26 66.94 59.41 1,545,858
Sep 7, 2023 68.00 68.94 66.78 66.98 59.44 322,296
Sep 6, 2023 70.40 70.40 67.64 68.00 60.35 722,473
Sep 5, 2023 71.26 71.58 70.06 70.52 62.59 253,101
Sep 4, 2023 70.86 72.48 70.32 71.26 63.24 380,922
Sep 1, 2023 69.22 71.70 68.60 70.72 62.76 390,914
Aug 31, 2023 66.78 69.86 66.60 69.22 61.43 525,710
Aug 30, 2023 67.32 67.96 66.70 67.06 59.52 435,712
Aug 29, 2023 66.50 68.12 65.76 67.32 59.75 398,353
Aug 28, 2023 65.00 66.60 64.86 66.46 58.98 312,779
Aug 25, 2023 63.22 66.28 63.20 64.72 57.44 433,823
Aug 24, 2023 67.98 68.24 63.04 63.22 56.11 1,616,452
Aug 23, 2023 66.22 69.00 65.72 67.98 60.33 504,451
Aug 22, 2023 66.32 66.82 65.40 66.22 58.77 441,629
Aug 21, 2023 67.10 67.50 65.86 66.32 58.86 400,533
Aug 18, 2023 67.50 68.12 65.76 67.24 59.68 805,810
Aug 17, 2023 68.20 68.84 67.34 67.50 59.91 768,997
Aug 16, 2023 70.56 70.94 68.62 68.62 60.90 789,734
Aug 15, 2023 74.16 74.16 70.32 70.56 62.62 827,913
Aug 14, 2023 73.16 74.42 72.90 74.14 65.80 255,698
Aug 11, 2023 76.82 76.92 73.56 73.78 65.48 777,737
Aug 10, 2023 76.38 77.64 75.80 77.42 68.71 620,499
Aug 9, 2023 76.72 77.94 75.44 76.14 67.57 359,962
Aug 8, 2023 75.42 76.48 75.20 76.24 67.66 233,588
Aug 7, 2023 76.96 77.42 75.28 76.10 67.54 264,424
Aug 4, 2023 76.10 77.10 75.50 76.96 68.30 238,690
Aug 3, 2023 76.02 76.78 75.26 75.76 67.24 371,304
Aug 2, 2023 77.80 77.92 75.82 76.02 67.47 649,105
Aug 1, 2023 81.96 82.26 77.84 78.30 69.49 702,640
Jul 31, 2023 81.24 83.00 80.90 81.96 72.74 513,363
Jul 28, 2023 82.00 82.40 79.08 81.22 72.08 472,210
Jul 27, 2023 80.70 82.94 80.28 81.54 72.37 450,096
Jul 26, 2023 79.72 83.00 79.66 80.58 71.51 926,816
Jul 25, 2023 82.84 82.84 78.66 79.72 70.75 807,537
Jul 24, 2023 76.98 82.00 76.90 82.00 72.78 1,307,548
Jul 21, 2023 75.40 77.40 73.00 77.00 68.34 1,385,948
Jul 20, 2023 65.00 77.44 62.58 75.40 66.92 4,119,378
Jul 19, 2023 73.50 77.00 73.50 76.76 68.12 1,148,225
Jul 18, 2023 73.40 73.50 72.06 73.30 65.05 886,911
Jul 17, 2023 75.00 75.58 73.50 73.88 65.57 568,988
Jul 14, 2023 75.98 76.58 74.40 75.58 67.08 586,502
Jul 13, 2023 75.58 77.50 75.30 75.98 67.43 543,042
Jul 12, 2023 75.00 76.58 73.90 75.58 67.08 552,757
Jul 11, 2023 74.00 75.10 72.46 74.88 66.46 480,111
Jul 10, 2023 73.62 75.80 72.96 74.76 66.35 447,427
Jul 7, 2023 71.00 73.80 71.00 73.66 65.37 403,814
Jul 6, 2023 72.94 73.78 70.76 70.76 62.80 611,255
Jul 5, 2023 74.40 74.94 72.80 73.34 65.09 462,063
Jul 4, 2023 71.10 76.00 71.10 74.36 65.99 939,762
Jul 3, 2023 70.16 72.54 70.16 72.30 64.17 664,100
Jun 30, 2023 72.04 72.46 69.94 69.98 62.11 769,132
Jun 29, 2023 73.68 73.68 71.84 72.08 63.97 447,328
Jun 28, 2023 70.62 74.60 70.06 74.20 65.85 828,603
Jun 27, 2023 70.30 70.88 69.32 70.52 62.59 580,380
Jun 26, 2023 72.50 72.70 70.18 70.28 62.37 560,791
Jun 22, 2023 70.64 72.48 69.00 72.06 63.95 845,182
Jun 21, 2023 72.70 72.82 70.18 70.64 62.69 925,205
Jun 20, 2023 72.72 73.44 71.46 72.70 64.52 621,346
Jun 19, 2023 75.00 76.24 73.98 73.98 65.66 482,727
Jun 16, 2023 76.50 77.00 74.92 75.30 66.83 1,111,778
Jun 15, 2023 77.24 77.76 75.40 76.22 67.65 844,144
Jun 14, 2023 74.20 77.46 73.00 77.24 68.55 800,212
Jun 13, 2023 77.64 78.54 74.20 74.68 66.28 1,263,611
Jun 12, 2023 79.00 80.66 76.56 77.40 68.69 1,237,969
Jun 9, 2023 75.00 81.90 70.50 79.54 70.59 5,929,407
Jun 8, 2023 83.34 86.86 83.34 85.70 76.06 562,551
Jun 7, 2023 84.04 85.58 82.76 83.34 73.96 607,540
Jun 5, 2023 82.64 84.24 81.30 83.96 74.51 513,809
Jun 2, 2023 79.64 82.50 79.60 82.30 73.04 436,878
Jun 1, 2023 78.40 81.20 78.00 79.32 70.40 554,595
May 31, 2023 82.00 82.20 76.38 77.64 68.91 1,088,021
May 30, 2023 83.20 85.00 82.64 82.64 73.34 349,820
May 29, 2023 85.28 87.32 81.76 82.86 73.54 547,447
May 26, 2023 84.28 85.92 84.10 85.12 75.54 665,113
May 25, 2023 83.02 85.06 82.12 84.14 74.67 590,134
May 24, 2023 85.24 85.24 82.00 83.02 73.68 766,836
May 23, 2023 84.80 86.86 84.70 86.28 76.57 450,996
May 22, 2023 83.50 86.48 83.50 84.72 75.19 662,073
May 19, 2023 83.00 87.38 82.96 85.44 75.83 982,779
May 17, 2023 83.74 84.40 80.62 81.30 72.15 493,150
May 16, 2023 82.14 85.70 81.30 84.24 74.76 989,129
May 15, 2023 82.60 83.88 80.94 82.40 73.13 736,310
May 12, 2023 84.32 86.40 80.70 81.62 72.44 2,197,501
May 11, 2023 75.54 82.88 75.54 81.96 72.74 3,080,971
May 10, 2023 70.00 75.08 69.72 73.12 64.89 1,895,091
May 9, 2023 74.00 74.00 68.50 69.28 61.49 1,783,252
May 8, 2023 79.00 79.34 73.50 74.00 65.67 1,319,129
May 5, 2023 74.76 79.48 74.76 79.00 70.11 1,645,289
May 4, 2023 74.20 75.94 72.42 74.74 66.33 2,094,727
May 3, 2023 83.20 83.72 73.30 74.00 65.67 6,045,794
May 2, 2023 92.58 92.72 83.30 83.30 73.93 2,517,456
Apr 28, 2023 6.75 Dividend
Apr 28, 2023 87.30 93.00 86.22 92.58 82.16 2,329,354
Apr 27, 2023 96.78 97.00 89.30 93.94 77.38 6,089,369
Apr 26, 2023 106.65 108.55 104.50 107.30 88.39 809,248

Related Tickers

RESURS.ST Resurs Holding AB (publ)
14.90
+2.97%
 
DGR1R.RG DelfinGroup AS
1.2200
-0.49%
 
6623.HK Lufax Holding Ltd
18.300
+5.17%
 
QLIRO.ST Qliro AB (publ)
24.50
+0.41%
 
B2I.OL B2 Impact ASA
8.55
+2.40%
 
KRU.WA KRUK Spólka Akcyjna
431.80
+0.28%
 
ASAI.L ASA International Group PLC
64.73
+3.98%
 
CPSS Consumer Portfolio Services, Inc.
8.59
-2.83%
 
HAT.L H&T Group plc
436.95
+5.29%
 
NICK Nicholas Financial, Inc.
6.68
+1.37%