Nasdaq Stockholm · INTRUM · stock
Intrum AB (publ) (INTRUM) stock price history
Every Nasdaq Stockholm trading session of Intrum AB (publ) from Jun 7, 2002 to Sep 28, 2026: 6,150 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTRUM adjusted close, 2002 to 2026
- SEK 325.37
- All time high, 2017
- SEK 55.00
- 52 week high, SEK 2.90 low
- 6,150
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
INTRUM key facts
- Intrum AB (publ) (INTRUM) closed at SEK 3.23 on Sep 28, 2026 on Nasdaq Stockholm.
- INTRUM's all time high close is SEK 325.37, set on May 10, 2017; its all time low close is SEK 2.99 on Jul 24, 2026.
- INTRUM's 52 week range is SEK 2.90 to SEK 55.00.
- INTRUM returned -93.3% over the year to Sep 28, 2026 and -98.6% over five years.
- Over ten years INTRUM returned -99%, -35.3% a year compounded.
- INTRUM's deepest drawdown was -99.1% from May 10, 2017 to Jul 24, 2026.
- DataCedar holds 6,150 daily sessions of INTRUM history from Jun 7, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTRUM price chart, 2002 to 2026
INTRUM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.2% |
| 3 months | -11.8% |
| 6 months | -91.0% |
| Year to date | -91.7% |
| 1 year | -93.3% |
| 3 years | -94.6% |
| 5 years | -98.6% |
| 10 years | -98.7% |
| Since Jun 7, 2002 | -92.3% |
| Compound annual growth, 24.3 years | -10.0% |
INTRUM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 325.37 on May 10, 2017
- All time low close
- SEK 2.99 on Jul 24, 2026
- 52 week high
- SEK 55.00 on Oct 30, 2025
- 52 week low
- SEK 2.90 on Jul 23, 2026
- Deepest drawdown
- -99.1% from May 10, 2017 to Jul 24, 2026, not yet recovered
- Best single session
- +48.9% on Jun 10, 2026
- Worst single session
- -80.9% on Jun 1, 2026
- Volatility, 1 year annualised
- 186.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2013, +87%
- Worst calendar year
- 2024, -61%
INTRUM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 7, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 39.00 | SEK 52.46 | SEK 2.90 | SEK 3.23 | -91.7% | 2.1B | 186 |
| 2025 | SEK 32.50 | SEK 74.20 | SEK 20.55 | SEK 38.90 | +42.0% | 196.1M | 249 |
| 2024 | SEK 70.00 | SEK 75.90 | SEK 11.20 | SEK 27.40 | -60.7% | 369.7M | 251 |
| 2023 | SEK 122.59 | SEK 140.65 | SEK 51.14 | SEK 69.78 | -42.6% | 214.2M | 251 |
| 2022 | SEK 223.92 | SEK 270.40 | SEK 107.42 | SEK 121.58 | -45.3% | 105.3M | 253 |
| 2021 | SEK 206.37 | SEK 293.93 | SEK 204.48 | SEK 222.30 | +8.5% | 79.4M | 253 |
| 2020 | SEK 259.84 | SEK 282.43 | SEK 90.83 | SEK 204.86 | -21.1% | 201.6M | 252 |
| 2019 | SEK 189.62 | SEK 268.33 | SEK 186.67 | SEK 259.75 | +36.9% | 73.7M | 247 |
| 2018 | SEK 278.31 | SEK 301.93 | SEK 181.18 | SEK 189.81 | -31.6% | 105.1M | 252 |
| 2017 | SEK 279.33 | SEK 327.73 | SEK 219.35 | SEK 277.66 | -0.7% | 97M | 253 |
| 2016 | SEK 259.22 | SEK 345.75 | SEK 226.20 | SEK 279.69 | +7.1% | 76.1M | 253 |
| 2015 | SEK 208.71 | SEK 282.65 | SEK 196.21 | SEK 261.12 | +25.1% | 59.1M | 251 |
| 2014 | SEK 160.93 | SEK 213.21 | SEK 149.84 | SEK 208.71 | +29.7% | 62.8M | 249 |
| 2013 | SEK 86.32 | SEK 161.38 | SEK 85.88 | SEK 160.93 | +86.9% | 43M | 250 |
| 2012 | SEK 95.02 | SEK 101.62 | SEK 80.33 | SEK 86.10 | -8.5% | 39.1M | 250 |
| 2011 | SEK 90.69 | SEK 97.66 | SEK 66.43 | SEK 94.14 | +4.3% | 53.7M | 253 |
| 2010 | SEK 77.65 | SEK 91.56 | SEK 64.74 | SEK 90.25 | +16.2% | 67.6M | 253 |
| 2009 | SEK 67.96 | SEK 79.38 | SEK 41.98 | SEK 77.65 | +15.7% | 78.4M | 251 |
| 2008 | SEK 97.46 | SEK 99.80 | SEK 43.81 | SEK 67.11 | -31.3% | 70.4M | 252 |
| 2007 | SEK 73.44 | SEK 97.67 | SEK 68.80 | SEK 97.67 | +30.4% | 72.1M | 250 |
| 2006 | SEK 60.81 | SEK 75.98 | SEK 51.07 | SEK 74.92 | +21.9% | 74.3M | 260 |
| 2005 | SEK 42.36 | SEK 62.07 | SEK 40.18 | SEK 61.44 | +42.2% | 80M | 260 |
| 2004 | SEK 31.87 | SEK 43.20 | SEK 27.51 | SEK 43.20 | +35.5% | 59.7M | 262 |
| 2003 | SEK 33.80 | SEK 38.16 | SEK 22.90 | SEK 31.87 | -5.7% | 69.7M | 261 |
| 2002 | SEK 40.90 | SEK 47.57 | SEK 25.46 | SEK 33.80 | n/a | 47.5M | 148 |
INTRUM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 3.23 | -14.8% |
| August 2026 | SEK 3.79 | +18.7% |
| July 2026 | SEK 3.19 | -4.4% |
| June 2026 | SEK 3.34 | -83.4% |
| May 2026 | SEK 20.16 | -43.4% |
| April 2026 | SEK 35.62 | -1.0% |
| March 2026 | SEK 35.99 | -7.5% |
| February 2026 | SEK 38.90 | -12.8% |
| January 2026 | SEK 44.60 | +14.7% |
| December 2025 | SEK 38.90 | -0.1% |
| November 2025 | SEK 38.95 | -10.1% |
| October 2025 | SEK 43.33 | -16.8% |
About the INTRUM data
Daily bars. 6,150 sessions from Jun 7, 2002 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTRUM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
INTRUM share price history
