Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	36.180	36.680	36.040	36.180	34.515	318,736
2024-08-20	35.800	36.440	35.240	36.180	34.515	578,865
2024-08-19	35.060	35.800	35.040	35.740	34.096	413,433
2024-08-16	35.000	35.420	34.820	35.060	33.447	389,255
2024-08-15	33.980	35.220	33.960	35.000	33.390	525,417
2024-08-14	33.120	34.000	33.120	33.980	32.417	1,392,253
2024-08-13	33.680	33.680	32.440	33.220	31.692	326,564
2024-08-12	32.500	33.320	32.400	33.320	31.787	470,996
2024-08-09	33.240	33.380	32.780	32.960	31.443	414,185
2024-08-08	33.320	33.320	32.500	33.200	31.672	328,748
2024-08-07	32.700	33.000	32.140	32.920	31.405	365,519
2024-08-06	32.260	32.760	31.960	32.300	30.814	266,087
2024-08-05	31.140	32.140	30.340	31.960	30.489	956,367
2024-08-02	32.420	32.880	32.080	32.360	30.871	1,463,856
2024-08-01	33.820	33.860	32.720	33.100	31.577	699,376
2024-07-31	34.040	34.260	33.680	33.860	32.302	495,542
2024-07-30	34.000	34.600	33.820	33.900	32.340	408,489
2024-07-29	34.000	34.220	33.760	33.800	32.245	432,665
2024-07-26	33.980	34.280	33.560	34.000	32.436	439,817
2024-07-25	33.660	33.680	32.900	33.500	31.959	448,240
2024-07-24	32.600	33.860	32.360	33.440	31.901	586,772
2024-07-23	33.340	33.620	32.560	32.700	31.195	1,103,990
2024-07-22	35.700	35.900	33.260	33.260	31.730	2,523,693
2024-07-19	36.580	37.420	34.220	35.660	34.019	2,469,018
2024-07-18	35.500	35.920	35.140	35.400	33.771	1,029,164
2024-07-17	34.920	35.620	34.560	35.500	33.867	1,188,306
2024-07-16	35.140	35.360	34.440	34.980	33.371	484,777
2024-07-15	34.680	35.480	34.340	35.140	33.523	744,887
2024-07-12	35.300	35.400	34.480	34.800	33.199	622,011
2024-07-11	35.420	35.420	34.700	35.300	33.676	318,357
2024-07-10	35.180	35.440	34.920	35.220	33.599	179,493
2024-07-09	35.460	35.900	35.140	35.260	33.638	1,082,675
2024-07-08	35.240	35.700	35.020	35.600	33.962	403,888
2024-07-05	34.860	35.440	34.620	35.280	33.657	462,777
2024-07-04	34.980	35.120	34.340	34.680	33.084	491,040
2024-07-03	35.600	35.600	34.800	35.120	33.504	518,098
2024-07-02	35.660	35.760	34.900	35.500	33.867	781,987
2024-07-01	35.520	36.100	35.000	35.800	34.153	1,238,133
2024-06-28	35.200	37.300	35.200	35.480	33.848	2,266,823
2024-06-27	34.000	34.900	33.760	34.520	32.932	585,153
2024-06-26	34.700	35.260	33.400	34.000	32.436	815,655
2024-06-25	36.320	36.320	34.580	34.700	33.103	517,327
2024-06-24	35.580	36.320	35.200	36.280	34.611	546,122
2024-06-20	34.940	36.080	34.940	35.580	33.943	1,066,651
2024-06-19	34.780	34.780	34.100	34.100	32.531	431,243
2024-06-18	35.100	35.240	34.620	34.780	33.180	522,782
2024-06-17	35.120	35.160	34.200	35.020	33.409	491,185
2024-06-14	34.520	35.100	34.160	34.780	33.180	1,128,656
2024-06-13	34.220	34.800	34.100	34.480	32.894	1,203,170
2024-06-12	35.060	35.360	34.040	34.140	32.569	4,868,352
2024-06-11	36.660	38.300	36.660	37.460	35.736	512,184
2024-06-10	37.640	37.920	36.400	36.960	35.259	459,046
2024-06-07	36.880	37.800	36.540	37.720	35.984	528,899
2024-06-05	36.180	36.960	36.020	36.460	34.782	353,920
2024-06-04	36.820	37.300	36.140	36.160	34.496	446,618
2024-06-03	37.020	37.640	36.540	36.780	35.088	595,250
2024-05-31	37.500	37.500	36.360	37.000	35.298	1,728,073
2024-05-30	37.540	38.400	37.000	37.040	35.336	1,089,240
2024-05-29	37.020	38.000	37.000	37.540	35.813	838,380
2024-05-28	36.760	37.340	36.540	37.140	35.431	625,168

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2800 SEK
2025-05-26	1.7000 SEK
2024-05-24	1.7000 SEK

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