Truecaller AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.240	15.240	14.890	15.009	14.709	43,245
2026-02-03	15.310	15.480	15.120	15.160	14.857	94,917
2026-02-02	15.210	15.430	14.915	15.068	14.767	3,057,277
2026-01-30	15.420	15.710	15.420	15.559	15.248	54,732
2026-01-29	15.160	15.360	15.080	15.191	14.888	250,210
2026-01-28	15.230	15.380	15.230	15.299	14.993	36,664
2026-01-27	15.850	15.975	15.180	15.304	14.999	40,666
2026-01-26	16.560	16.970	16.130	16.432	16.104	2,921,996
2026-01-23	18.340	19.280	17.110	17.252	16.908	173,151
2026-01-22	15.080	15.185	14.980	15.076	14.775	64,226
2026-01-21	15.180	15.180	14.750	15.044	14.743	63,308
2026-01-20	15.740	15.740	15.340	15.488	15.179	31,035
2026-01-19	16.180	16.356	15.920	16.356	16.029	38,381
2026-01-16	16.830	16.900	16.500	16.533	16.204	2,463,451
2026-01-15	16.960	17.160	16.930	17.087	16.746	65,811
2026-01-14	17.590	17.590	17.270	17.484	17.135	29,969
2026-01-13	17.670	17.770	17.500	17.625	17.274	64,899
2026-01-12	18.210	18.400	17.840	18.001	17.642	35,526
2026-01-09	18.075	18.300	17.960	18.145	17.783	57,892
2026-01-08	17.990	18.030	17.830	17.982	17.623	207,604
2026-01-07	18.040	18.060	17.600	17.830	17.474	88,705
2026-01-05	18.760	18.760	18.200	18.220	17.856	29,971
2026-01-02	19.220	19.220	18.575	18.900	18.523	33,780
2025-12-30	19.080	19.490	19.060	19.244	18.860	110,118
2025-12-29	19.030	19.100	18.785	18.965	18.586	114,248
2025-12-23	19.160	19.300	19.020	19.183	18.800	37,130
2025-12-22	19.170	19.170	19.060	19.112	18.731	24,672
2025-12-19	18.905	18.905	18.465	18.830	18.454	4,834
2025-12-18	19.245	19.312	18.480	18.579	18.208	94,297
2025-12-17	18.655	19.310	18.510	19.130	18.749	66,015
2025-12-16	18.520	19.250	18.370	18.851	18.475	470,620
2025-12-15	16.620	18.440	16.430	17.992	17.633	374,218
2025-12-12	22.910	23.040	22.860	22.915	22.458	93,881
2025-12-11	22.780	23.220	22.720	22.952	22.494	207,996
2025-12-10	22.420	22.740	22.400	22.547	22.097	156,061
2025-12-09	22.500	22.650	22.380	22.569	22.119	120,421
2025-12-08	23.160	23.180	22.520	22.855	22.399	48,020
2025-12-05	23.000	23.000	22.780	22.886	22.430	13,726
2025-12-04	23.280	23.280	22.880	22.940	22.482	23,568
2025-12-03	23.500	23.500	23.020	23.230	22.766	67,754
2025-12-02	23.520	23.720	23.340	23.400	22.933	107,976
2025-12-01	24.710	24.720	23.910	24.294	23.809	157,567
2025-11-28	24.680	25.000	24.520	24.906	24.409	189,923
2025-11-27	25.100	25.260	24.820	24.820	24.325	89,977
2025-11-26	25.000	25.000	24.560	24.687	24.195	84,319
2025-11-25	24.250	24.900	24.250	24.730	24.236	125,529
2025-11-24	24.980	24.980	24.240	24.435	23.948	1,425,410
2025-11-21	24.660	25.060	24.600	24.740	24.246	25,770
2025-11-20	24.120	24.640	24.060	24.470	23.982	134,969
2025-11-19	24.160	24.380	24.060	24.204	23.721	30,122
2025-11-18	24.140	24.360	24.060	24.100	23.619	673,660
2025-11-17	24.900	25.020	24.590	25.020	24.521	128,144
2025-11-14	25.180	25.460	24.860	25.085	24.585	201,917
2025-11-13	25.500	25.780	25.280	25.525	25.016	185,302
2025-11-12	25.720	26.000	25.610	25.807	25.292	74,374
2025-11-11	26.190	26.300	25.660	26.000	25.481	595,369
2025-11-10	27.090	27.100	26.270	26.403	25.876	189,832
2025-11-07	26.080	26.700	25.480	25.770	25.256	248,469
2025-11-06	27.060	27.380	26.580	26.832	26.297	268,644
2025-11-05	27.340	27.560	26.980	26.980	26.442	44,976

← NewerPage 4 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2800 SEK
2025-05-23	0.3700 SEK
2024-05-24	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.