Want to see SE:INTRUM full AI Analyst Report?
Intrum Justitia AB (INTRUM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.96 | 2.00 | 1.90 | 2.00 | 2.00 | -0.60% | 44,793,543 | 1.21 |
| Oct 29, 2026 | 2.02 | 2.07 | 1.86 | 2.01 | 2.01 | -0.89% | 83,839,922 | 2.33 |
| Oct 28, 2026 | 1.69 | 2.03 | 1.69 | 2.03 | 2.03 | +21.12% | 132,143,984 | 3.88 |
| Oct 27, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -2.22% | 87,566,078 | 2.67 |
| Oct 26, 2026 | 1.84 | 1.87 | 1.65 | 1.71 | 1.71 | -6.39% | 124,375,656 | 4.01 |
| Oct 23, 2026 | 2.38 | 2.40 | 1.59 | 1.83 | 1.83 | -33.80% | 331,730,312 | 12.77 |
| Oct 22, 2026 | 2.78 | 2.86 | 2.74 | 2.77 | 2.77 | -1.91% | 22,207,980 | 0.85 |
| Oct 21, 2026 | 2.75 | 2.85 | 2.69 | 2.82 | 2.82 | +3.15% | 13,188,668 | 0.51 |
| Oct 20, 2026 | 2.72 | 2.74 | 2.66 | 2.73 | 2.73 | +0.66% | 9,618,445 | 0.37 |
| Oct 19, 2026 | 2.79 | 2.83 | 2.70 | 2.72 | 2.72 | -3.55% | 21,155,955 | 0.81 |
| Oct 16, 2026 | 2.68 | 2.86 | 2.65 | 2.82 | 2.82 | +6.83% | 24,892,160 | 0.95 |
| Oct 15, 2026 | 2.61 | 2.69 | 2.56 | 2.64 | 2.64 | +1.23% | 18,611,684 | 0.71 |
| Oct 14, 2026 | 2.75 | 2.80 | 2.58 | 2.60 | 2.60 | -5.38% | 29,614,564 | 1.13 |
| Oct 13, 2026 | 2.76 | 2.82 | 2.71 | 2.75 | 2.75 | -0.22% | 13,514,116 | 0.52 |
| Oct 12, 2026 | 2.80 | 2.81 | 2.67 | 2.76 | 2.76 | -1.15% | 18,132,143 | 0.69 |
| Oct 09, 2026 | 2.65 | 2.79 | 2.61 | 2.79 | 2.79 | +7.14% | 49,906,707 | 1.92 |
| Oct 08, 2026 | 2.59 | 2.68 | 2.54 | 2.60 | 2.60 | -0.23% | 27,009,461 | 0.94 |
| Oct 07, 2026 | 2.76 | 2.80 | 2.50 | 2.61 | 2.61 | -6.18% | 119,564,422 | 4.26 |
| Oct 06, 2026 | 2.90 | 2.91 | 2.77 | 2.78 | 2.78 | -1.63% | 31,696,338 | 1.15 |
| Oct 05, 2026 | 2.97 | 3.01 | 2.79 | 2.83 | 2.83 | -4.78% | 57,388,781 | 2.12 |
| Oct 02, 2026 | 3.04 | 3.10 | 2.95 | 2.97 | 2.97 | -1.66% | 32,479,928 | 1.21 |
| Oct 01, 2026 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -4.85% | 38,554,039 | 1.46 |
| Sep 30, 2026 | 3.23 | 3.26 | 3.16 | 3.17 | 3.17 | -0.94% | 16,903,576 | 0.65 |
| Sep 29, 2026 | 3.16 | 3.23 | 3.10 | 3.20 | 3.20 | +1.26% | 37,086,473 | 1.44 |
| Sep 28, 2026 | 3.36 | 3.43 | 3.16 | 3.16 | 3.16 | -5.78% | 36,851,258 | 1.46 |
| Sep 25, 2026 | 3.40 | 3.43 | 3.32 | 3.36 | 3.36 | -0.47% | 16,885,207 | 0.67 |
| Sep 24, 2026 | 3.54 | 3.54 | 3.37 | 3.37 | 3.37 | -4.85% | 14,564,574 | 0.58 |
| Sep 23, 2026 | 3.62 | 3.63 | 3.44 | 3.55 | 3.55 | -1.99% | 33,984,598 | 1.38 |
| Sep 22, 2026 | 3.74 | 3.78 | 3.58 | 3.62 | 3.62 | -3.31% | 25,393,145 | 1.04 |
| Sep 21, 2026 | 3.78 | 3.82 | 3.72 | 3.74 | 3.74 | -0.74% | 13,704,734 | 0.56 |
| Sep 18, 2026 | 3.88 | 3.89 | 3.75 | 3.77 | 3.77 | -2.84% | 30,519,961 | 1.26 |
| Sep 17, 2026 | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | -2.02% | 17,133,527 | 0.71 |
| Sep 16, 2026 | 3.88 | 4.01 | 3.85 | 3.96 | 3.96 | +2.33% | 12,969,961 | 0.54 |
| Sep 15, 2026 | 3.92 | 3.99 | 3.78 | 3.87 | 3.87 | -2.27% | 26,959,477 | 1.13 |
| Sep 14, 2026 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -1.35% | 18,725,494 | 0.79 |
| Sep 11, 2026 | 4.13 | 4.15 | 3.99 | 4.01 | 4.01 | -2.10% | 14,440,367 | 0.61 |
| Sep 10, 2026 | 4.05 | 4.16 | 3.97 | 4.10 | 4.10 | +1.89% | 22,037,240 | 0.94 |
| Sep 09, 2026 | 4.16 | 4.26 | 4.02 | 4.02 | 4.02 | -3.41% | 31,905,916 | 1.38 |
| Sep 08, 2026 | 4.00 | 4.18 | 3.95 | 4.17 | 4.17 | +4.15% | 33,848,867 | 1.49 |
| Sep 07, 2026 | 3.90 | 4.05 | 3.86 | 4.00 | 4.00 | +2.62% | 31,129,230 | 1.37 |
| Sep 04, 2026 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | +3.12% | 21,593,188 | 0.95 |
| Sep 03, 2026 | 3.70 | 3.88 | 3.68 | 3.78 | 3.78 | +3.39% | 22,353,389 | 0.99 |
| Sep 02, 2026 | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -3.69% | 19,795,344 | 0.88 |
| Sep 01, 2026 | 3.78 | 3.92 | 3.72 | 3.80 | 3.80 | +0.11% | 16,891,836 | 0.74 |
| Aug 31, 2026 | 4.00 | 4.06 | 3.74 | 3.79 | 3.79 | -2.77% | 60,911,809 | 2.76 |
| Aug 28, 2026 | 3.50 | 3.90 | 3.45 | 3.90 | 3.90 | +3.83% | 81,198,594 | 3.88 |
| Aug 27, 2026 | 3.69 | 3.81 | 3.58 | 3.76 | 3.76 | +2.07% | 43,871,789 | 2.15 |
| Aug 26, 2026 | 3.71 | 3.80 | 3.68 | 3.68 | 3.68 | -0.27% | 23,883,707 | 1.18 |
| Aug 25, 2026 | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | +3.36% | 26,948,090 | 1.36 |
| Aug 24, 2026 | 3.60 | 3.67 | 3.57 | 3.57 | 3.57 | -0.67% | 11,287,391 | 0.57 |