OTC Markets OTCPK - Delayed Quote USD

Intrum AB (ITJTQ)

4.4300
0.0000
(0.00%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20254.43004.43004.43004.43004.4300-
May 12, 20254.43004.43004.43004.43004.4300-
May 9, 20254.43004.43004.43004.43004.4300-
May 8, 20254.43004.43004.43004.43004.4300-
May 7, 20254.12004.43004.11004.43004.43002,800
May 6, 20252.99002.99002.99002.99002.9900-
May 5, 20252.99002.99002.99002.99002.9900-
May 2, 20252.99002.99002.99002.99002.9900-
May 1, 20252.99002.99002.99002.99002.99001,000
Apr 30, 20253.25003.25003.25003.25003.2500-
Apr 29, 20253.25003.25003.25003.25003.2500-
Apr 28, 20253.25003.25003.25003.25003.25001,500
Apr 25, 20253.08003.08003.08003.08003.0800-
Apr 24, 20253.08003.08003.08003.08003.0800-
Apr 23, 20253.08003.08003.08003.08003.0800-
Apr 22, 20253.08003.08003.08003.08003.08001,000
Apr 21, 20252.90002.90002.90002.90002.9000-
Apr 17, 20252.90002.90002.90002.90002.9000300
Apr 16, 20253.00003.00003.00003.00003.0000-
Apr 15, 20253.00003.00002.80003.00003.00001,700
Apr 14, 20252.74002.83002.74002.82002.820013,100
Apr 11, 20252.58002.58002.58002.58002.5800-
Apr 10, 20252.60002.60002.58002.58002.58001,100
Apr 9, 20252.50002.50002.50002.50002.5000-
Apr 8, 20252.50002.50002.50002.50002.5000300
Apr 7, 20252.74002.74002.74002.74002.7400-
Apr 4, 20252.74002.74002.74002.74002.7400-
Apr 3, 20252.74002.74002.74002.74002.7400-
Apr 2, 20252.74002.74002.74002.74002.7400-
Apr 1, 20252.74002.74002.74002.74002.7400-
Mar 31, 20252.74002.74002.74002.74002.7400-
Mar 28, 20252.74002.74002.74002.74002.7400-
Mar 27, 20252.74002.74002.74002.74002.74001,000
Mar 26, 20252.90002.90002.90002.90002.9000-
Mar 25, 20252.90002.90002.90002.90002.9000-
Mar 24, 20252.90002.90002.90002.90002.9000-
Mar 21, 20252.90002.90002.90002.90002.9000-
Mar 20, 20252.90002.90002.90002.90002.9000-
Mar 19, 20252.90002.90002.90002.90002.9000-
Mar 18, 20252.90002.90002.90002.90002.9000200
Mar 17, 20252.92002.92002.92002.92002.9200-
Mar 14, 20252.92002.92002.92002.92002.9200-
Mar 13, 20252.92002.92002.92002.92002.9200-
Mar 12, 20252.92002.92002.92002.92002.9200-
Mar 11, 20252.92002.92002.92002.92002.9200-
Mar 10, 20252.92002.92002.92002.92002.9200-
Mar 7, 20252.77002.92002.77002.92002.920010,600
Mar 6, 20252.56002.56002.56002.56002.5600300
Mar 5, 20252.94002.98002.89302.89302.8930500
Mar 4, 20252.65002.65002.63002.63002.63002,100
Mar 3, 20252.75002.75002.75002.75002.7500-
Feb 28, 20252.75002.75002.75002.75002.7500700
Feb 27, 20253.00003.00003.00003.00003.0000-
Feb 26, 20253.00003.00003.00003.00003.0000-
Feb 25, 20253.00003.00003.00003.00003.0000200
Feb 24, 20252.95002.95002.95002.95002.9500-
Feb 21, 20252.95002.95002.95002.95002.9500400
Feb 20, 20252.96002.96002.95002.95002.95001,000
Feb 19, 20252.66002.66002.66002.66002.66006,500
Feb 18, 20252.84002.84002.84002.84002.8400-
Feb 14, 20252.84002.84002.84002.84002.8400300
Feb 13, 20252.60002.60002.60002.60002.6000-
Feb 12, 20252.60002.60002.60002.60002.60003,600
Feb 11, 20252.72002.72002.60002.60002.60001,700
Feb 10, 20252.68002.68002.68002.68002.6800-
Feb 7, 20252.68002.68002.68002.68002.6800-
Feb 6, 20252.68002.68002.68002.68002.6800-
Feb 5, 20252.68002.68002.68002.68002.6800-
Feb 4, 20252.68002.68002.68002.68002.6800-
Feb 3, 20252.68002.68002.68002.68002.6800-
Jan 31, 20252.68002.68002.68002.68002.68003,700
Jan 30, 20252.80002.80002.64002.64002.64004,300
Jan 29, 20252.80002.80002.80002.80002.8000-
Jan 28, 20252.80002.80002.80002.80002.8000-
Jan 27, 20252.80002.80002.80002.80002.80009,500
Jan 24, 20252.55002.55002.55002.55002.5500-
Jan 23, 20252.55002.68002.55002.55002.55003,300
Jan 22, 20252.55002.55002.55002.55002.55001,000
Jan 21, 20252.80002.80002.80002.80002.8000-
Jan 17, 20252.80002.80002.80002.80002.8000-
Jan 16, 20252.80002.80002.80002.80002.8000-
Jan 15, 20252.80002.80002.80002.80002.8000-
Jan 14, 20252.80002.80002.80002.80002.8000-
Jan 13, 20252.80002.80002.80002.80002.8000300
Jan 10, 20252.50002.50002.50002.50002.5000500
Jan 8, 20252.50002.50002.50002.50002.50001,000
Jan 7, 20252.65502.65502.65502.65502.6550-
Jan 6, 20252.65502.65502.65502.65502.6550-
Jan 3, 20252.65502.65502.65502.65502.6550-
Jan 2, 20252.65502.65502.65502.65502.6550-
Dec 31, 20242.65502.65502.65502.65502.6550800
Dec 30, 20242.62502.62502.62502.62502.6250-
Dec 27, 20242.72502.72502.62502.62502.62502,100
Dec 26, 20242.40002.40002.40002.40002.4000-
Dec 24, 20242.40002.40002.40002.40002.4000-
Dec 23, 20242.40002.40002.40002.40002.4000-
Dec 20, 20242.40002.40002.40002.40002.4000100
Dec 19, 20242.79002.79002.54002.54002.54004,000
Dec 18, 20242.94002.94002.94002.94002.9400-
Dec 17, 20242.94002.94002.94002.94002.9400-
Dec 16, 20242.94002.94002.94002.94002.9400-
Dec 13, 20242.94002.94002.94002.94002.9400-
Dec 12, 20242.90002.94002.90002.94002.94001,000
Dec 11, 20242.75002.75002.75002.75002.7500600
Dec 10, 20242.24002.40002.24002.40002.40001,600
Dec 9, 20242.55002.55002.55002.55002.5500-
Dec 6, 20242.55002.55002.55002.55002.5500500
Dec 5, 20242.55002.55002.55002.55002.55001,700
Dec 4, 20242.42002.55002.40002.55002.55001,800
Dec 3, 20242.80002.80002.80002.80002.80001,200
Dec 2, 20243.00003.00003.00003.00003.0000-
Nov 29, 20242.57003.00002.57003.00003.0000400
Nov 27, 20242.91002.91002.91002.91002.9100200
Nov 26, 20242.58002.60002.58002.60002.60001,200
Nov 25, 20242.62002.62002.62002.62002.6200200
Nov 22, 20242.65502.65502.65502.65502.6550-
Nov 21, 20242.65502.65502.65502.65502.6550-
Nov 20, 20242.65502.65502.65502.65502.65501,200
Nov 19, 20242.66002.70002.66002.69002.69001,800
Nov 18, 20242.78002.78002.71002.71002.71001,600
Nov 15, 20242.66002.66002.14002.24502.245029,800
Nov 14, 20242.92002.92002.92002.92002.9200-
Nov 13, 20243.12003.12002.92002.92002.9200200
Nov 12, 20243.11503.11503.11503.11503.1150-
Nov 11, 20243.11503.11503.11503.11503.1150100
Nov 8, 20242.74002.75002.74002.75002.75004,900
Nov 7, 20242.76002.76002.76002.76002.7600-
Nov 6, 20242.70002.77002.65002.76002.76005,000
Nov 5, 20242.75002.80002.70002.70002.70003,100
Nov 4, 20242.86402.93002.82002.83002.83003,000
Nov 1, 20243.17003.17003.13503.13503.13501,100
Oct 31, 20243.37703.37703.37703.37703.3770400
Oct 30, 20243.35103.47003.35003.44003.44003,000
Oct 29, 20243.51503.51503.51503.51503.5150-
Oct 28, 20243.51503.51503.51503.51503.5150800
Oct 25, 20243.41003.41003.41003.41003.4100-
Oct 24, 20243.41003.41003.41003.41003.4100-
Oct 23, 20243.43503.50003.41003.41003.41001,600
Oct 22, 20243.97003.97003.97003.97003.9700400
Oct 21, 20244.20004.20003.95003.95003.95003,000
Oct 18, 20244.27004.27004.27004.27004.27001,000
Oct 17, 20244.65004.65004.65004.65004.6500-
Oct 16, 20244.65004.65004.65004.65004.6500-
Oct 15, 20244.65004.65004.65004.65004.6500-
Oct 14, 20244.65004.65004.65004.65004.6500-
Oct 11, 20244.65004.65004.65004.65004.6500-
Oct 10, 20244.65004.65004.65004.65004.6500-
Oct 9, 20244.65004.65004.65004.65004.6500-
Oct 8, 20244.65004.65004.65004.65004.6500-
Oct 7, 20244.65004.65004.65004.65004.6500-
Oct 4, 20244.65004.65004.65004.65004.6500-
Oct 3, 20244.65004.65004.65004.65004.6500-
Oct 2, 20244.65004.65004.65004.65004.6500-
Oct 1, 20244.65004.65004.65004.65004.6500100
Sep 30, 20244.65004.65004.65004.65004.6500100
Sep 27, 20244.90004.90004.90004.90004.9000-
Sep 26, 20244.90004.90004.90004.90004.90003,500
Sep 25, 20244.82004.82004.82004.82004.8200-
Sep 24, 20244.82004.82004.82004.82004.8200-
Sep 23, 20244.82004.82004.82004.82004.8200-
Sep 20, 20244.82004.82004.82004.82004.8200-
Sep 19, 20244.82004.82004.82004.82004.8200-
Sep 18, 20244.82004.82004.82004.82004.8200-
Sep 17, 20244.82004.82004.82004.82004.8200300
Sep 16, 20244.75004.75004.75004.75004.7500-
Sep 13, 20244.75004.75004.75004.75004.7500-
Sep 12, 20244.75004.75004.75004.75004.7500-
Sep 11, 20244.75004.75004.75004.75004.7500-
Sep 10, 20244.75004.75004.75004.75004.7500-
Sep 9, 20244.75004.75004.75004.75004.7500700
Sep 6, 20244.07004.07004.07004.07004.0700-
Sep 5, 20244.07004.07004.07004.07004.0700-
Sep 4, 20244.07004.07004.07004.07004.0700-
Sep 3, 20244.07004.07004.07004.07004.0700400
Aug 30, 20244.57004.57004.57004.57004.57001,000
Aug 29, 20244.06004.06004.06004.06004.0600-
Aug 28, 20244.06004.06004.06004.06004.0600-
Aug 27, 20244.06004.06004.06004.06004.0600-
Aug 26, 20244.06004.06004.06004.06004.0600-
Aug 23, 20244.06004.06004.06004.06004.0600-
Aug 22, 20244.05004.06004.05004.06004.0600200
Aug 21, 20244.05004.05004.05004.05004.0500100
Aug 20, 20244.10004.10004.10004.10004.1000-
Aug 19, 20244.10004.10004.10004.10004.1000100
Aug 16, 20244.10004.10004.10004.10004.1000-
Aug 15, 20244.01004.20004.01004.10004.10004,100
Aug 14, 20243.86003.86003.86003.86003.8600-
Aug 13, 20243.86003.86003.86003.86003.8600-
Aug 12, 20243.86003.86003.86003.86003.8600-
Aug 9, 20244.01004.03003.86003.86003.8600500
Aug 8, 20243.99003.99003.99003.99003.9900-
Aug 7, 20243.99003.99003.99003.99003.9900-
Aug 6, 20243.99003.99003.99003.99003.9900-
Aug 5, 20243.99003.99003.99003.99003.9900-
Aug 2, 20243.99003.99003.99003.99003.9900-
Aug 1, 20243.99003.99003.99003.99003.9900100
Jul 31, 20244.20004.20004.20004.20004.2000-
Jul 30, 20244.20004.20004.20004.20004.2000400
Jul 29, 20244.83004.83004.83004.83004.8300100
Jul 26, 20244.80004.80004.80004.80004.8000-
Jul 25, 20244.80004.80004.80004.80004.80003,800
Jul 24, 20244.42004.42004.42004.42004.4200200
Jul 23, 20244.40004.40004.40004.40004.4000100
Jul 22, 20244.78004.78004.78004.78004.7800300
Jul 19, 20244.80004.80004.80004.80004.8000300
Jul 18, 20244.24004.81004.24004.81004.81002,400
Jul 17, 20243.67003.67003.67003.67003.6700400
Jul 16, 20243.67003.67003.67003.67003.67002,000
Jul 15, 20243.63003.63003.63003.63003.63002,000
Jul 12, 20243.65003.65003.63003.63003.63001,400
Jul 11, 20243.29003.29003.29003.29003.2900-
Jul 10, 20243.29003.29003.29003.29003.2900-
Jul 9, 20243.16003.29003.16003.29003.29003,700
Jul 8, 20243.50003.50003.50003.50003.50001,900
Jul 5, 20242.87002.87002.87002.87002.8700-
Jul 3, 20242.87002.87002.87002.87002.87003,200
Jul 2, 20242.85002.85002.85002.85002.8500-
Jul 1, 20242.85002.85002.85002.85002.8500-
Jun 28, 20242.87502.87502.83002.85002.850010,000
Jun 27, 20242.90002.90002.90002.90002.9000100
Jun 26, 20242.70002.87002.70002.87002.87002,800
Jun 25, 20242.95002.95002.95002.95002.95001,200
Jun 24, 20243.12003.12003.10003.10003.10001,500
Jun 21, 20243.35403.59003.30003.30003.30001,100
Jun 20, 20242.70002.70002.70002.70002.7000-
Jun 18, 20242.74002.74002.70002.70002.70001,100
Jun 17, 20242.80002.90002.75002.90002.90001,800
Jun 14, 20242.90002.90002.90002.90002.9000-
Jun 13, 20242.91002.91002.90002.90002.9000700
Jun 12, 20242.90002.90002.90002.90002.9000600
Jun 11, 20242.90002.90002.90002.90002.90001,100
Jun 10, 20242.84202.84202.84202.84202.8420400
Jun 7, 20243.00003.00003.00003.00003.0000800
Jun 6, 20243.00003.00003.00003.00003.00001,800
Jun 5, 20243.15003.15003.15003.15003.1500-
Jun 4, 20243.15503.15503.07003.15003.15004,000
Jun 3, 20243.33503.33503.33503.33503.3350400
May 31, 20243.45003.46003.45003.46003.4600600
May 30, 20243.27003.40003.25003.40003.400023,200
May 29, 20242.70002.70002.70002.70002.7000-
May 28, 20242.70002.70002.70002.70002.7000400
May 24, 20242.46002.46002.46002.46002.4600100
May 23, 20242.53002.53002.46002.46002.46002,000
May 22, 20242.52002.52002.52002.52002.52001,000
May 21, 20242.61002.61002.61002.61002.6100-
May 20, 20242.61002.61002.61002.61002.61001,100
May 17, 20242.69002.73002.61002.61002.61001,000
May 16, 20242.56002.56002.56002.56002.5600-
May 15, 20242.56002.56002.56002.56002.5600-