La bourse ferme dans 6 h 31 min

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
224,60+2,30 (+1,03 %)
À partir de 10:57AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 2022223,70226,90223,70224,60224,6031 855
24 mai 2022226,10226,10222,20222,30222,30108 534
23 mai 2022224,10226,10221,20226,10226,10188 909
20 mai 2022218,40222,30218,40219,20219,20116 299
19 mai 2022224,90224,90216,40217,40217,40382 576
18 mai 2022227,00227,70225,00226,60226,60276 185
17 mai 2022227,50228,60224,40225,90225,90326 506
16 mai 2022225,00227,50223,00224,40224,40179 846
13 mai 2022228,30228,70224,00224,70224,70345 258
12 mai 2022223,50227,40220,40226,50226,50389 408
11 mai 2022221,80224,20218,40223,50223,50248 404
10 mai 2022219,00222,20216,50219,00219,00328 293
09 mai 2022225,70228,10216,90216,90216,90431 181
06 mai 2022223,00226,90220,30225,90225,90595 477
05 mai 2022227,00229,50223,40223,70223,70414 656
04 mai 2022227,00227,80224,00224,00224,00316 149
03 mai 2022222,50226,90222,10226,80226,80327 000
02 mai 2022225,60227,30216,30221,70221,70433 781
02 mai 202213.5 Dividende
29 avr. 2022245,00247,60236,00239,00225,501 130 095
28 avr. 2022251,80253,50247,40249,50235,41233 440
27 avr. 2022248,40251,30245,80249,90235,78371 393
26 avr. 2022252,10254,80246,50246,50232,58383 463
25 avr. 2022252,50254,70249,00252,10237,86202 729
22 avr. 2022259,00259,90255,60255,80241,35196 615
21 avr. 2022265,20265,30260,70260,70245,97247 136
20 avr. 2022263,00268,00261,20265,20250,22155 403
19 avr. 2022260,00264,00257,60263,00248,14210 023
14 avr. 2022258,70262,70258,30260,40245,69182 467
13 avr. 2022259,00259,70255,30256,90242,39185 472
12 avr. 2022255,90260,50251,00257,30242,77551 129
11 avr. 2022264,00264,00255,50257,40242,86255 038
08 avr. 2022263,40265,20262,00264,10249,18161 242
07 avr. 2022262,10266,40261,30261,40246,63214 209
06 avr. 2022270,10272,10260,20262,00247,20287 735
05 avr. 2022268,30273,80266,40270,10254,84379 665
04 avr. 2022267,90269,60261,10268,00252,86305 139
01 avr. 2022256,20263,80254,10263,10248,24180 238
31 mars 2022260,00261,10253,90254,90240,50204 790
30 mars 2022262,00263,20257,30260,00245,31208 635
29 mars 2022258,20263,00254,10261,80247,01383 591
28 mars 2022248,00261,70247,50254,00239,65676 588
25 mars 2022237,70241,10237,00239,30225,78197 897
24 mars 2022238,00239,70235,20237,70224,27163 796
23 mars 2022246,30248,30237,70238,40224,93236 769
22 mars 2022254,50256,70246,10246,10232,20280 807
21 mars 2022254,00258,20253,10253,60239,28206 861
18 mars 2022251,00254,00250,30254,00239,65217 939
17 mars 2022250,00251,40246,90250,20236,07535 917
16 mars 2022240,00246,10239,20245,80231,92531 321
15 mars 2022241,40241,70233,10233,60220,41324 751
14 mars 2022239,20245,30238,70242,90229,18209 144
11 mars 2022231,00241,40230,90237,10223,71245 112
10 mars 2022235,00236,20228,50230,60217,57352 356
09 mars 2022230,60234,90228,70233,50220,31361 567
08 mars 2022218,00230,50217,00225,00212,29530 395
07 mars 2022215,40226,30209,10222,10209,55585 932
04 mars 2022220,00223,90218,60221,70209,18476 576
03 mars 2022233,00233,80222,40223,00210,40448 857
02 mars 2022231,40233,10226,60232,20219,08311 972
01 mars 2022244,00246,10232,70232,90219,74417 703
28 févr. 2022238,60243,80235,40243,50229,75309 487
25 févr. 2022239,80243,90233,20243,30229,56348 934
24 févr. 2022229,00237,10226,70236,00222,67431 604
23 févr. 2022249,20251,80241,20241,50227,86385 555
22 févr. 2022243,50252,10240,70247,40233,43288 779
21 févr. 2022258,00261,90248,90249,10235,03606 041
18 févr. 2022262,00263,50256,70258,00243,43269 845
17 févr. 2022270,00271,20261,50262,10247,30356 271
16 févr. 2022269,00274,50268,20272,50257,11270 698
15 févr. 2022256,50270,90256,50269,00253,81294 640
14 févr. 2022259,50262,60253,80262,60247,77423 737
11 févr. 2022264,90267,00262,40265,00250,03200 844
10 févr. 2022267,00268,50265,80267,50252,39286 548
09 févr. 2022264,90269,50263,20266,80251,73159 954
08 févr. 2022264,20265,60261,90263,80248,90176 336
07 févr. 2022266,30267,80263,60264,20249,28165 642
04 févr. 2022270,00270,30263,40263,40248,52413 670
03 févr. 2022277,10278,60269,70271,40256,07487 461
02 févr. 2022281,40282,60277,40279,00263,24239 207
01 févr. 2022282,60283,90277,70281,00265,13273 743
31 janv. 2022281,70281,90274,10279,20263,43861 409
28 janv. 2022280,00282,20272,00276,40260,791 873 897
27 janv. 2022253,00281,70252,90280,00264,181 766 285
26 janv. 2022237,40248,70237,40246,30232,39402 776
25 janv. 2022241,10243,80234,00236,70223,33646 393
24 janv. 2022248,30250,70237,00239,20225,69393 902
21 janv. 2022255,10255,40249,10249,10235,03338 216
20 janv. 2022254,00258,00253,60257,60243,05421 729
19 janv. 2022246,00254,90244,10252,90238,61450 938
18 janv. 2022251,30251,30243,40246,40232,48283 827
17 janv. 2022246,20252,70246,00251,30237,11352 595
14 janv. 2022247,80249,80244,00244,60230,78209 099
13 janv. 2022243,00251,40241,90249,90235,78584 185
12 janv. 2022236,00242,90234,70242,90229,18266 583
11 janv. 2022235,10236,90232,40234,30221,07264 222
10 janv. 2022238,00238,40234,10235,10221,82145 638
07 janv. 2022238,70238,70235,20237,50224,08241 142
05 janv. 2022243,00243,00239,20239,60226,0797 641
04 janv. 2022243,50245,80241,30242,50228,80277 198
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...