Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Intrum AB (publ) (INTRUM.ST)

Compare
29.68
+1.58
+(5.62%)
As of 2:19:09 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202528.4430.4528.3529.6829.68707,053
Apr 14, 202526.0028.3826.0028.1028.10565,523
Apr 11, 202525.6425.9925.0025.8225.82160,355
Apr 10, 202526.9126.9925.2025.5725.57536,815
Apr 9, 202524.5024.6823.8924.3424.34376,440
Apr 8, 202524.8025.4623.6625.2125.21481,021
Apr 7, 202522.4624.1720.5522.7122.711,185,867
Apr 4, 202525.1025.7923.5223.6023.60781,983
Apr 3, 202525.5525.9925.0525.0825.08302,889
Apr 2, 202526.4126.4125.2026.0026.00361,363
Apr 1, 202527.1227.1226.0226.0226.02190,910
Mar 31, 202527.0527.1325.7126.3426.34554,901
Mar 28, 202527.6927.9027.0027.3027.30251,307
Mar 27, 202528.0028.0627.3727.7927.79303,008
Mar 26, 202528.9628.9628.1028.1428.14205,747
Mar 25, 202528.0029.0028.0028.9128.91359,957
Mar 24, 202528.3428.6027.8228.2028.20306,797
Mar 21, 202528.8028.8328.0428.2328.23363,697
Mar 20, 202528.4629.0027.7428.8428.84526,201
Mar 19, 202528.9129.1228.1128.3528.35333,070
Mar 18, 202529.0029.1328.5529.0029.00328,046
Mar 17, 202528.8529.4328.5029.0029.00387,114
Mar 14, 202529.0031.5228.5028.8028.801,413,708
Mar 13, 202528.1428.5028.0028.1028.10123,381
Mar 12, 202528.2228.8027.5128.5528.55399,602
Mar 11, 202528.5329.0028.0028.0128.01226,390
Mar 10, 202529.0729.7428.6428.7128.71267,800
Mar 7, 202528.1929.8527.6129.0029.00771,545
Mar 6, 202528.2729.0927.9028.1928.19170,466
Mar 5, 202528.0128.9828.0128.2028.20244,650
Mar 4, 202528.9028.9927.7627.7627.76553,136
Mar 3, 202529.8429.8728.7429.0529.05361,934
Feb 28, 202529.9830.0329.0129.6229.62393,362
Feb 27, 202530.8931.0429.7430.0430.04274,259
Feb 26, 202531.7732.1930.6930.6930.69236,762
Feb 25, 202530.8631.8630.5931.8531.85288,500
Feb 24, 202531.2232.1030.6030.8630.86203,202
Feb 21, 202532.1033.2030.9931.1031.10557,273
Feb 20, 202530.9032.6730.6732.2232.22671,518
Feb 19, 202530.6131.4029.9130.5030.50382,303
Feb 18, 202529.6630.8129.2030.8030.80350,579
Feb 17, 202528.5630.2628.5629.8429.84532,827
Feb 14, 202527.9928.8927.8928.5628.56256,574
Feb 13, 202527.8128.0427.5228.0028.00261,082
Feb 12, 202527.9128.0027.2627.8127.81305,004
Feb 11, 202528.2728.5027.5527.9127.91276,586
Feb 10, 202528.0928.6028.0128.2428.24180,937
Feb 7, 202528.9528.9827.8628.1628.16523,538
Feb 6, 202530.0930.5628.8229.0029.00516,569
Feb 5, 202528.7030.3327.9429.9629.96844,510
Feb 4, 202529.5429.7128.1728.4928.49509,097
Feb 3, 202530.0030.3029.3029.4929.492,172,087
Jan 31, 202531.8232.6031.0631.2731.27970,927
Jan 30, 202532.7933.2031.0432.1032.10898,058
Jan 29, 202532.0632.9430.5030.5430.54500,517
Jan 28, 202531.9833.1031.2132.1932.19416,467
Jan 27, 202530.0732.0030.0731.9931.99538,631
Jan 24, 202530.0031.3029.9430.2530.25395,379
Jan 23, 202527.7130.3127.7130.0130.01635,704
Jan 22, 202528.5028.9227.6327.8227.82499,197
Jan 21, 202528.0228.8427.8128.7028.70206,326
Jan 20, 202529.5029.8928.2028.2428.24534,395
Jan 17, 202528.8029.9028.8029.6029.60308,038
Jan 16, 202528.7729.1928.5028.7028.70163,534
Jan 15, 202528.0429.2028.0328.8128.81285,325
Jan 14, 202527.4629.0027.2628.0328.03494,925
Jan 13, 202527.8028.1226.8026.9126.91458,650
Jan 10, 202528.1829.4527.9827.9827.98318,846
Jan 9, 202528.4329.0028.1828.2028.20305,054
Jan 8, 202529.0129.9028.4828.4828.48437,336
Jan 7, 202529.2830.1328.6829.5229.52491,681
Jan 3, 202530.6730.7029.0229.8229.82693,925
Jan 2, 202532.5032.5630.0130.6730.671,751,784
Dec 30, 202428.3828.3826.5927.4027.40537,862
Dec 27, 202427.1128.6826.6628.5728.57565,483
Dec 23, 202426.8127.7126.1227.1527.15438,452
Dec 20, 202427.2227.4525.9226.9426.94617,978
Dec 19, 202428.7028.9027.1627.4527.45492,602
Dec 18, 202427.5028.7526.1828.7128.71697,236
Dec 17, 202432.3032.5225.4028.0828.082,523,705
Dec 16, 202429.7732.5029.3432.0632.06666,305
Dec 13, 202430.0030.3529.2829.7729.77765,189
Dec 12, 202429.5430.4828.5129.9929.99812,750
Dec 11, 202425.2430.3525.2029.3529.352,276,187
Dec 10, 202425.0025.4023.8125.2025.201,125,395
Dec 9, 202426.3026.3024.9224.9524.95729,058
Dec 6, 202425.4226.7125.0026.3226.32549,515
Dec 5, 202426.4426.4824.0025.4225.421,537,033
Dec 4, 202426.9527.3826.0026.4426.44533,553
Dec 3, 202428.3428.3426.5827.0227.021,087,602
Dec 2, 202428.6128.7227.8128.3528.35363,731
Nov 29, 202429.1029.9228.3028.6128.61347,659
Nov 28, 202428.5029.8428.5029.4729.47228,367
Nov 27, 202428.4629.1028.1328.8028.80372,585
Nov 26, 202428.7528.9527.6028.4128.41432,850
Nov 25, 202428.4028.9527.8328.9028.90649,661
Nov 22, 202429.9030.3728.2128.4028.40666,893
Nov 21, 202428.9429.7728.3029.7729.77397,387
Nov 20, 202430.7031.5528.2828.9728.97637,828
Nov 19, 202431.7032.8229.0930.3630.361,103,478
Nov 18, 202430.7631.6629.7029.7029.70399,624
Nov 15, 202431.7032.1430.5330.9130.91501,697
Nov 14, 202431.1533.7131.0131.8231.82672,964
Nov 13, 202430.3431.4229.9931.2431.24472,078
Nov 12, 202432.8033.2929.9929.9929.99895,810
Nov 11, 202430.0033.9428.9033.3933.391,955,991
Nov 8, 202428.5029.7628.0629.1829.18535,614
Nov 7, 202427.8029.6927.8028.5828.58572,119
Nov 6, 202429.2929.6627.7627.7627.76809,712
Nov 5, 202429.2529.8828.5029.2929.29730,016
Nov 4, 202431.2531.8727.0129.2529.253,210,376
Nov 1, 202434.4534.7332.3732.4032.40663,553
Oct 31, 202434.9735.4034.2234.4634.46403,709
Oct 30, 202436.2036.6934.8035.0035.00745,335
Oct 29, 202437.2837.5036.3236.3236.32475,247
Oct 28, 202437.0137.8536.3037.1637.16455,344
Oct 25, 202436.7537.7536.5037.0137.01411,387
Oct 24, 202437.1138.1136.6436.7536.75530,434
Oct 23, 202439.8041.0036.0037.1037.102,189,334
Oct 22, 202441.5042.5140.0741.2141.21439,490
Oct 21, 202442.3843.8041.5741.5741.57303,874
Oct 18, 202441.7043.9240.4642.7542.75508,902
Oct 17, 202443.1643.8041.7041.7041.70251,279
Oct 16, 202442.8444.2042.5643.0043.00256,649
Oct 15, 202441.6843.3741.3643.2243.22305,580
Oct 14, 202442.5242.8041.4341.6841.68415,551
Oct 11, 202443.6044.0042.5642.5642.56368,264
Oct 10, 202444.0144.6843.6043.6143.61196,870
Oct 9, 202443.5644.6543.2944.1144.11222,097
Oct 8, 202444.8045.6943.4043.7443.74612,041
Oct 7, 202447.4547.7944.7945.4545.45441,902
Oct 4, 202446.5148.2146.2547.5947.59311,029
Oct 3, 202446.8647.6045.7546.5146.51573,772
Oct 2, 202448.0048.4046.5947.2747.27375,604
Oct 1, 202447.9948.8347.7048.4048.40305,179
Sep 30, 202448.4549.5647.0847.9947.99283,824
Sep 27, 202448.6749.9048.1548.7048.70351,072
Sep 26, 202448.0050.2047.4748.6748.67531,161
Sep 25, 202448.5049.8647.9848.0248.02319,611
Sep 24, 202450.2250.6048.1048.8548.85355,711
Sep 23, 202449.8750.7249.3050.2250.22498,817
Sep 20, 202451.1051.2449.4051.0651.061,579,465
Sep 19, 202451.5052.4049.1251.6051.60910,556
Sep 18, 202450.4851.0049.5951.0051.00295,583
Sep 17, 202447.4051.3847.4050.7050.70573,725
Sep 16, 202448.5148.5847.1147.4047.40249,893
Sep 13, 202447.4649.1946.6848.5848.58387,345
Sep 12, 202447.5548.3646.8247.4647.46363,048
Sep 11, 202449.6949.9246.8246.8246.82673,675
Sep 10, 202449.1550.6048.7949.7049.70541,644
Sep 9, 202449.5550.2448.3349.1549.15314,638
Sep 6, 202448.4650.1247.5849.5549.55802,687
Sep 5, 202447.1749.2246.1349.2249.22617,849
Sep 4, 202443.4047.4043.3247.2947.29773,609
Sep 3, 202445.3046.1644.1144.1144.11387,599
Sep 2, 202446.9947.1544.4345.3045.30782,102
Aug 30, 202447.0049.4045.3447.1547.152,220,211
Aug 29, 202441.9844.0541.5943.2943.29728,725
Aug 28, 202443.1543.4541.0441.9841.98738,883
Aug 27, 202442.0643.8042.0443.2843.28515,059
Aug 26, 202442.8542.8541.4542.0042.00517,869
Aug 23, 202441.8343.0941.5942.8642.86430,740
Aug 22, 202441.1043.5040.7942.0042.00529,952
Aug 21, 202439.6942.3039.6941.1041.10469,152
Aug 20, 202440.6941.3039.6239.9439.94632,117
Aug 19, 202440.9441.6039.2440.3040.30927,280
Aug 16, 202446.0047.0041.0741.0741.071,706,596
Aug 15, 202438.8845.7738.7845.0045.001,336,584
Aug 14, 202438.2638.9838.0138.6338.63433,246
Aug 13, 202439.3039.8937.9538.2538.25645,933
Aug 12, 202440.0040.5039.2439.3039.30500,348
Aug 9, 202440.4041.4239.5539.6439.64527,967
Aug 8, 202439.8341.3638.8540.3340.33862,385
Aug 7, 202441.7041.7039.8440.1040.10671,299
Aug 6, 202439.1141.7539.1140.9040.90847,567
Aug 5, 202439.5040.4637.3438.8438.841,181,325
Aug 2, 202440.1244.4039.2041.1141.112,287,012
Aug 1, 202441.5043.2040.9041.2141.21968,054
Jul 31, 202444.9545.5040.4041.8641.861,747,855
Jul 30, 202447.2048.0043.2944.8744.872,813,001
Jul 29, 202449.5052.0849.5050.4050.40852,002
Jul 26, 202451.7053.0049.0049.4749.471,371,130
Jul 25, 202447.6052.5046.4951.1451.141,534,971
Jul 24, 202445.0049.0644.3448.0548.051,481,805
Jul 23, 202451.2652.3644.3245.4845.482,108,584
Jul 22, 202448.7554.6047.7949.8149.812,167,412
Jul 19, 202446.8749.4044.2248.7548.751,661,793
Jul 18, 202438.1647.4937.5147.0047.004,110,343
Jul 17, 202440.5541.9538.1638.1638.161,199,958
Jul 16, 202439.0042.4137.9040.5040.501,312,637
Jul 15, 202436.9138.0636.3637.3037.30812,302
Jul 12, 202434.6439.3534.2038.8738.872,040,133
Jul 11, 202433.5735.0733.4434.4034.401,434,576
Jul 10, 202433.5033.6030.9932.4132.411,287,332
Jul 9, 202433.5036.1133.3934.1034.101,032,069
Jul 8, 202433.5033.9432.6033.4333.43554,635
Jul 5, 202431.6033.8031.3433.5033.50669,759
Jul 4, 202431.1031.8230.5331.6431.64312,963
Jul 3, 202432.0032.0030.0431.0231.02400,697
Jul 2, 202431.0031.8630.9131.2931.29303,377
Jul 1, 202430.9031.8930.6830.9730.97502,672
Jun 28, 202430.6431.0830.0030.0030.00428,981
Jun 27, 202430.8031.6029.9430.5430.54610,483
Jun 26, 202429.1031.1528.7030.8530.851,305,173
Jun 25, 202430.5231.6228.5428.5428.541,870,413
Jun 24, 202433.0634.5032.0232.2732.271,098,323
Jun 20, 202426.5536.5026.3833.0633.064,517,557
Jun 19, 202427.3527.8726.5326.8026.80806,134
Jun 18, 202428.4028.4026.6627.2727.271,089,497
Jun 17, 202429.6029.9428.3028.4528.45585,141
Jun 14, 202430.0730.6029.5229.5229.52443,050
Jun 13, 202431.6831.8229.8429.9329.93567,589
Jun 12, 202431.1132.1930.6231.3831.38791,745
Jun 11, 202430.7132.2330.5231.0031.00614,308
Jun 10, 202430.7531.5029.8730.5530.55409,310
Jun 7, 202431.2032.5630.1330.8030.80804,813
Jun 5, 202432.1332.7030.9731.0831.08690,086
Jun 4, 202433.4833.7632.1332.1332.13512,101
Jun 3, 202436.0036.2032.6233.5033.501,350,101
May 31, 202435.3136.1433.5234.9134.914,152,297
May 30, 202429.9235.9529.6035.3135.313,004,495
May 29, 202430.2931.2129.6030.0030.00714,762
May 28, 202427.4230.9827.3030.4930.491,510,053
May 27, 202426.9527.6026.3527.3527.35667,615
May 24, 202426.9027.2226.1726.4526.45400,998
May 23, 202426.9027.6026.6526.9926.99258,128
May 22, 202427.0027.7026.7226.9326.93391,232
May 21, 202427.2827.2926.1526.8126.81668,009
May 20, 202428.5429.1027.2827.2827.28695,290
May 17, 202430.7931.3828.3928.6028.60885,947
May 16, 202431.2031.7430.0830.7930.79972,117
May 15, 202428.5031.2027.9630.9830.981,191,540
May 14, 202428.2028.5027.5228.4028.40833,915
May 13, 202428.5528.7027.7027.8227.82469,124
May 10, 202428.3829.6428.3328.3828.38716,086
May 8, 202428.5429.3027.8528.3328.33940,185
May 7, 202426.8529.1825.7028.5428.542,157,691
May 6, 202427.9128.1026.3326.6626.66606,396
May 3, 202427.9628.6726.9427.0027.001,218,332
May 2, 202426.1128.0026.0727.9127.911,206,272
Apr 30, 202426.2226.7926.0026.1626.16372,438
Apr 29, 202425.4026.5824.3326.2826.281,364,156
Apr 26, 202423.1025.7822.9125.1025.101,598,860
Apr 25, 202421.0023.1520.7622.6122.611,103,673
Apr 24, 202420.1822.6820.1821.2721.272,107,806
Apr 23, 202421.8923.3821.5123.3723.371,266,254
Apr 22, 202420.8822.0020.8821.5421.54828,356
Apr 19, 202421.5421.5720.4920.7820.781,108,162
Apr 18, 202421.3422.1320.9221.8821.88580,530
Apr 17, 202421.9522.2921.3421.3421.34562,573
Apr 16, 202420.5022.4420.5021.9421.94947,731
Apr 15, 202423.0123.2321.2121.2421.241,606,113

Related Tickers

RESURS.ST Resurs Holding AB (publ)
23.75
-0.21%
 
3V64.BE Visa Inc
297.70
+0.92%
 
6B0.F SoFi Technologies, Inc.
9.57
-0.08%
 
GF.MI Generalfinance S.p.A.
15.10
-0.66%
 
ASAI.L ASA International Group PLC
81.14
+0.17%
 
TIDLOR.BK Ngern Tid Lor Public Company Limited
13.80
-4.17%
 
LFS.AX Latitude Group Holdings Limited
1.1300
-1.74%
 
INDOSTAR.NS IndoStar Capital Finance Limited
281.90
+3.79%
 
PPM.AX Pepper Money Limited
1.3450
-0.37%
 
0R9U.IL PayPal Holdings, Inc.
62.19
-0.42%