Intrum AB (IJU)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1179999 | -4.6714134866 | 2.5259999 | 2.89 | 2.238 | 2624 | 2.50012137 | DE |
| 4 | -0.092 | -3.68 | 2.5 | 2.89 | 2.09 | 2703 | 2.40104547 | DE |
| 12 | -1.86 | -43.580131209 | 4.268 | 4.305 | 2.09 | 2489 | 2.78018209 | DE |
| 26 | 0.028 | 1.17647058824 | 2.38 | 4.6369999 | 2.09 | 2321 | 3.08402763 | DE |
| 52 | -3.586 | -59.8264931598 | 5.994 | 6.85 | 1.1299999 | 3032 | 2.84045956 | DE |
| 156 | -3.436 | -58.7953456537 | 5.844 | 6.85 | 1.1299999 | 2721 | 3.16242832 | DE |
| 260 | -3.436 | -58.7953456537 | 5.844 | 6.85 | 1.1299999 | 2721 | 3.16242832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557220 | 2.464 | 0.02 | 0.61 | 2.468 | 2.488 | 2.438 | 1612 |
| 1734470820 | 2.4489999 | -0.38 | -13.46 | 2.89 | 2.89 | 2.238 | 9284 |
| 1734384420 | 2.83 | 0.22 | 8.60 | 2.552 | 2.83 | 2.552 | 1436 |
| 1734125220 | 2.606 | 0.03 | 1.20 | 2.62 | 2.621 | 2.606 | 9 |
| 1734038820 | 2.575 | -0 | -0.12 | 2.5259999 | 2.626 | 2.524 | 777 |
| 1733952420 | 2.5779999 | 0.41 | 19.13 | 2.4369999 | 2.641 | 2.4369999 | 6673 |
| 1733866020 | 2.164 | 0.02 | 1.12 | 2.174 | 2.174 | 2.09 | 2276 |
| 1733779620 | 2.14 | -0.15 | -6.55 | 2.298 | 2.298 | 2.14 | 3294 |
| 1733520420 | 2.29 | 0.13 | 6.12 | 2.29 | 2.29 | 2.29 | 500 |
| 1733434020 | 2.158 | -0.14 | -6.21 | 2.21 | 2.21 | 2.108 | 7268 |
| 1733347620 | 2.301 | -0.03 | -1.24 | 2.3199999 | 2.321 | 2.301 | 826 |
| 1733261220 | 2.33 | -0.12 | -4.90 | 2.33 | 2.33 | 2.33 | 444 |
| 1733174820 | 2.45 | -0.08 | -3.24 | 2.484 | 2.484 | 2.45 | 1972 |
| 1732915620 | 2.532 | 0 | 0.00 | 2.532 | 2.532 | 2.532 | 0 |
| 1732829220 | 2.532 | 0.06 | 2.55 | 2.532 | 2.532 | 2.532 | 1014 |
| 1732742820 | 2.469 | 0.04 | 1.52 | 2.434 | 2.5 | 2.434 | 2200 |
| 1732656420 | 2.432 | -0.01 | -0.33 | 2.438 | 2.497 | 2.432 | 3 |
| 1732570020 | 2.44 | -0.16 | -5.97 | 2.454 | 2.459 | 2.44 | 11660 |
| 1732310820 | 2.595 | -0 | -0.08 | 2.595 | 2.595 | 2.595 | 6 |
| 1732224420 | 2.597 | 0.1 | 3.88 | 2.5 | 2.597 | 2.5 | 106 |
| 1732138020 | 2.5 | -0.09 | -3.36 | 2.461 | 2.5 | 2.461 | 1036 |
| 1732051620 | 2.587 | 0 | 0.12 | 2.587 | 2.587 | 2.587 | 500 |
| 1731965220 | 2.584 | -0.14 | -5.17 | 2.611 | 2.611 | 2.584 | 600 |
| 1731705960 | 2.725 | 0 | 0.00 | 2.725 | 2.725 | 2.725 | 0 |
| 1731619560 | 2.725 | 0 | 0.00 | 2.725 | 2.725 | 2.725 | 0 |
| 1731533160 | 2.725 | 0.16 | 6.32 | 2.696 | 2.725 | 2.685 | 14500 |
| 1731446820 | 2.563 | -0.06 | -2.36 | 2.715 | 2.715 | 2.563 | 550 |
| 1731360420 | 2.625 | 0.14 | 5.68 | 2.625 | 2.625 | 2.625 | 1000 |
| 1731101160 | 2.484 | 0 | 0.00 | 2.484 | 2.484 | 2.484 | 0 |
| 1731014760 | 2.484 | 0.08 | 3.24 | 2.484 | 2.484 | 2.484 | 5000 |
| 1730928360 | 2.406 | -0.09 | -3.76 | 2.477 | 2.477 | 2.3889999 | 5124 |
| 1730841960 | 2.5 | 0 | 0.00 | 2.601 | 2.601 | 2.5 | 2900 |
| 1730755560 | 2.5 | -0.5 | -16.78 | 2.369 | 2.524 | 2.359 | 2500 |
| 1730496360 | 3.004 | 0 | 0.00 | 3.004 | 3.004 | 3.004 | 0 |
| 1730409960 | 3.004 | -0.02 | -0.69 | 2.983 | 3.004 | 2.975 | 3000 |
| 1730323560 | 3.025 | -0.15 | -4.75 | 3.029 | 3.029 | 3.025 | 1667 |
| 1730237160 | 3.176 | -0.03 | -0.97 | 3.24 | 3.24 | 3.176 | 2000 |
| 1730150760 | 3.207 | -0.09 | -2.61 | 3.227 | 3.227 | 3.197 | 1174 |
| 1729887960 | 3.293 | 0 | 0.00 | 3.293 | 3.293 | 3.293 | 0 |
| 1729801560 | 3.293 | 0.05 | 1.51 | 3.293 | 3.293 | 3.293 | 1000 |
| 1729715160 | 3.244 | -0.34 | -9.56 | 3.571 | 3.571 | 3.244 | 2045 |
| 1729628760 | 3.587 | 0.01 | 0.28 | 3.609 | 3.609 | 3.587 | 1200 |
| 1729542360 | 3.577 | 0 | 0.00 | 3.577 | 3.577 | 3.577 | 0 |
| 1729283160 | 3.577 | -0.24 | -6.16 | 3.616 | 3.631 | 3.47 | 12756 |
| 1729196760 | 3.812 | 0 | 0.00 | 3.812 | 3.812 | 3.812 | 0 |
| 1729110360 | 3.812 | 0.14 | 3.87 | 3.812 | 3.812 | 3.812 | 470 |
| 1729023960 | 3.67 | 0 | 0.14 | 3.67 | 3.67 | 3.67 | 1000 |
| 1728937620 | 3.665 | -0.27 | -6.81 | 3.67 | 3.67 | 3.665 | 1150 |
| 1728678360 | 3.933 | 0 | 0.00 | 3.933 | 3.933 | 3.933 | 0 |
| 1728591960 | 3.933 | 0.11 | 2.85 | 3.894 | 3.933 | 3.894 | 530 |
| 1728505560 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1728419160 | 3.824 | -0.14 | -3.48 | 3.824 | 3.824 | 3.824 | 1000 |
| 1728332760 | 3.962 | -0.17 | -4.00 | 4.021 | 4.021 | 3.962 | 2300 |
| 1728073620 | 4.127 | 0 | 0.00 | 4.127 | 4.127 | 4.127 | 0 |
| 1727987220 | 4.127 | -0.03 | -0.70 | 4.0599999 | 4.127 | 4.0599999 | 1790 |
| 1727900820 | 4.1559999 | -0.13 | -3.03 | 4.1559999 | 4.1559999 | 4.1559999 | 1000 |
| 1727814420 | 4.2859999 | 0 | 0.00 | 4.2859999 | 4.2859999 | 4.2859999 | 0 |
| 1727728020 | 4.2859999 | -0.02 | -0.44 | 4.2859999 | 4.2859999 | 4.2859999 | 116 |
| 1727468760 | 4.305 | 0.04 | 0.87 | 4.305 | 4.305 | 4.305 | 70 |
| 1727382360 | 4.268 | -0.17 | -3.90 | 4.268 | 4.268 | 4.268 | 110 |
| 1727296020 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1727209620 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1727123220 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1726864020 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
| 1726777620 | 4.441 | 0 | 0.00 | 4.441 | 4.441 | 4.441 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
