Want to see ITJTY full AI Analyst Report?
Intrum AB (ITJTY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 0 | 0.00 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 0 | 0.00 |
| Oct 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +19.19% | 0 | 0.00 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 0 | 0.00 |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.03% | 1,575 | 13.14 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -34.86% | 0 | 0.00 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | 0 | 0.00 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +2.90% | 0 | 0.00 |
| Oct 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.73% | 0 | 0.00 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | 0 | 0.00 |
| Oct 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +7.17% | 2,231 | 25.09 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +2.32% | 0 | 0.00 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.82% | 0 | 0.00 |
| Oct 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | 1,552 | 24.14 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +6.92% | 0 | 0.00 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.47% | 0 | 0.00 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 0 | 0.00 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.07% | 0 | 0.00 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 0 | 0.00 |
| Oct 01, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | 0 | 0.00 |
| Sep 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 0 | 0.00 |
| Sep 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.95% | 0 | 0.00 |
| Sep 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.21% | 0 | 0.00 |
| Sep 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 0 | 0.00 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.31% | 0 | 0.00 |
| Sep 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.45% | 0 | 0.00 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.42% | 0 | 0.00 |
| Sep 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | 0 | 0.00 |
| Sep 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.29% | 1,052 | 3.70 |
| Sep 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 0 | 0.00 |
| Sep 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +2.27% | 2,719 | 11.28 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.22% | 0 | 0.00 |
| Sep 14, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 0 | 0.00 |
| Sep 11, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.12% | 0 | 0.00 |
| Sep 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.95% | 0 | 0.00 |
| Sep 09, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | 0 | 0.00 |
| Sep 08, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +6.88% | 0 | 0.00 |
| Sep 07, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +3.04% | 0 | 0.00 |
| Sep 03, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +3.95% | 0 | 0.00 |
| Sep 02, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.04% | 0 | 0.00 |
| Sep 01, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.94% | 0 | 0.00 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +3.29% | 0 | 0.00 |
| Aug 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | +2.33% | 0 | 0.00 |
| Aug 26, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.03% | 0 | 0.00 |
| Aug 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +3.72% | 0 | 0.00 |
| Aug 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | 0 | 0.00 |