Truecaller AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 35.520 | 35.820 | 35.000 | 35.760 | 34.115 | 235,826 |
| 2024-05-24 | 35.960 | 36.080 | 34.620 | 35.520 | 33.886 | 958,146 |
| 2024-05-23 | 37.100 | 37.800 | 36.740 | 37.340 | 34.000 | 424,334 |
| 2024-05-22 | 37.500 | 40.300 | 36.580 | 37.100 | 33.782 | 1,545,358 |
| 2024-05-21 | 38.920 | 39.380 | 37.260 | 37.720 | 34.346 | 648,147 |
| 2024-05-20 | 36.620 | 39.240 | 36.620 | 39.000 | 35.512 | 862,912 |
| 2024-05-17 | 37.040 | 37.100 | 36.200 | 36.620 | 33.345 | 888,819 |
| 2024-05-16 | 36.840 | 37.600 | 36.260 | 37.040 | 33.727 | 1,269,041 |
| 2024-05-15 | 38.900 | 39.280 | 35.520 | 36.840 | 33.545 | 2,864,085 |
| 2024-05-14 | 39.380 | 39.680 | 38.500 | 39.140 | 35.639 | 1,078,795 |
| 2024-05-13 | 40.020 | 40.620 | 39.080 | 39.420 | 35.894 | 571,006 |
| 2024-05-10 | 38.800 | 40.520 | 38.140 | 40.000 | 36.422 | 1,958,518 |
| 2024-05-08 | 39.280 | 39.500 | 37.580 | 38.680 | 35.220 | 1,568,246 |
| 2024-05-07 | 39.140 | 42.500 | 36.900 | 38.840 | 35.366 | 4,500,391 |
| 2024-05-06 | 37.900 | 38.260 | 36.420 | 37.740 | 34.364 | 929,792 |
| 2024-05-03 | 37.880 | 38.000 | 36.800 | 37.440 | 34.091 | 787,165 |
| 2024-05-02 | 35.740 | 36.680 | 35.220 | 36.280 | 33.035 | 721,354 |
| 2024-04-30 | 35.020 | 35.660 | 34.860 | 35.660 | 32.470 | 211,200 |
| 2024-04-29 | 35.500 | 35.680 | 34.540 | 35.000 | 31.869 | 289,847 |
| 2024-04-26 | 34.520 | 35.260 | 34.080 | 35.200 | 32.052 | 474,979 |
| 2024-04-25 | 33.900 | 35.260 | 33.520 | 34.320 | 31.250 | 995,995 |
| 2024-04-24 | 33.900 | 34.300 | 33.000 | 34.160 | 31.105 | 422,799 |
| 2024-04-23 | 32.660 | 34.360 | 32.120 | 33.620 | 30.613 | 1,392,403 |
| 2024-04-22 | 30.580 | 31.740 | 30.540 | 31.280 | 28.482 | 374,151 |
| 2024-04-19 | 31.200 | 31.480 | 30.400 | 30.400 | 27.681 | 431,862 |
| 2024-04-18 | 32.300 | 32.500 | 31.180 | 31.660 | 28.828 | 463,875 |
| 2024-04-17 | 32.200 | 33.640 | 32.020 | 32.300 | 29.411 | 3,194,738 |
| 2024-04-16 | 30.700 | 31.560 | 30.320 | 31.020 | 28.245 | 302,862 |
| 2024-04-15 | 32.000 | 32.200 | 30.660 | 31.200 | 28.409 | 465,191 |
| 2024-04-12 | 32.500 | 33.080 | 32.180 | 32.240 | 29.356 | 592,152 |
| 2024-04-11 | 31.720 | 32.240 | 31.260 | 31.780 | 28.937 | 264,039 |
| 2024-04-10 | 32.260 | 32.840 | 31.720 | 31.720 | 28.883 | 296,244 |
| 2024-04-09 | 32.620 | 32.680 | 31.680 | 31.680 | 28.846 | 332,480 |
| 2024-04-08 | 31.240 | 32.920 | 31.220 | 32.640 | 29.721 | 419,349 |
| 2024-04-05 | 31.020 | 31.600 | 31.000 | 31.240 | 28.446 | 809,974 |
| 2024-04-04 | 31.720 | 32.140 | 31.660 | 32.060 | 29.192 | 533,611 |
| 2024-04-03 | 31.080 | 31.980 | 30.820 | 31.680 | 28.846 | 408,933 |
| 2024-04-02 | 32.740 | 32.780 | 31.060 | 31.080 | 28.300 | 682,286 |
| 2024-03-28 | 32.160 | 33.100 | 32.160 | 32.740 | 29.812 | 549,157 |
| 2024-03-27 | 30.610 | 32.340 | 30.610 | 32.160 | 29.283 | 518,572 |
| 2024-03-26 | 30.750 | 31.870 | 30.350 | 31.180 | 28.391 | 1,737,217 |
| 2024-03-25 | 29.210 | 30.900 | 29.150 | 30.670 | 27.927 | 647,916 |
| 2024-03-22 | 29.290 | 29.700 | 28.910 | 29.590 | 26.943 | 635,434 |
| 2024-03-21 | 28.050 | 29.280 | 28.050 | 29.000 | 26.406 | 1,861,646 |
| 2024-03-20 | 27.590 | 28.070 | 27.580 | 27.780 | 25.295 | 363,299 |
| 2024-03-19 | 27.710 | 27.760 | 27.110 | 27.590 | 25.122 | 454,779 |
| 2024-03-18 | 26.810 | 28.140 | 26.800 | 27.720 | 25.241 | 452,727 |
| 2024-03-15 | 27.200 | 27.540 | 26.810 | 26.810 | 24.412 | 553,921 |
| 2024-03-14 | 27.510 | 27.980 | 27.390 | 27.390 | 24.940 | 615,730 |
| 2024-03-13 | 27.500 | 27.700 | 27.110 | 27.510 | 25.049 | 675,886 |
| 2024-03-12 | 27.000 | 27.750 | 26.980 | 27.650 | 25.177 | 368,604 |
| 2024-03-11 | 26.600 | 27.130 | 26.220 | 27.080 | 24.658 | 616,829 |
| 2024-03-08 | 26.880 | 27.640 | 26.860 | 26.890 | 24.485 | 698,011 |
| 2024-03-07 | 26.630 | 27.700 | 26.460 | 27.500 | 25.040 | 717,814 |
| 2024-03-06 | 26.560 | 27.160 | 25.850 | 27.060 | 24.640 | 982,666 |
| 2024-03-05 | 27.000 | 27.180 | 26.610 | 26.630 | 24.248 | 1,303,638 |
| 2024-03-04 | 27.990 | 27.990 | 27.000 | 27.190 | 24.758 | 1,257,789 |
| 2024-03-01 | 28.610 | 28.670 | 27.890 | 27.990 | 25.486 | 674,122 |
| 2024-02-29 | 28.780 | 28.780 | 28.260 | 28.520 | 25.969 | 421,666 |
| 2024-02-28 | 29.020 | 29.350 | 28.250 | 28.730 | 26.160 | 504,333 |
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.