Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.080	29.230	28.140	29.020	26.424	752,330
2024-02-26	28.680	29.140	27.920	29.080	26.479	764,185
2024-02-23	27.890	28.750	27.800	28.660	26.097	1,427,576
2024-02-22	28.500	28.960	28.060	28.160	25.641	914,064
2024-02-21	27.800	28.350	27.180	28.350	25.814	1,532,047
2024-02-20	33.000	33.330	27.450	27.790	25.304	5,610,175
2024-02-19	31.250	31.300	29.740	29.970	27.289	822,015
2024-02-16	31.850	31.850	30.870	31.260	28.464	832,848
2024-02-15	30.600	31.770	30.470	31.650	28.819	776,837
2024-02-14	29.850	30.600	29.510	30.600	27.863	575,981
2024-02-13	30.170	30.600	29.750	29.980	27.298	349,968
2024-02-12	29.880	30.490	29.470	30.170	27.471	467,023
2024-02-09	28.940	30.000	28.940	29.880	27.207	437,142
2024-02-08	29.250	29.280	28.620	29.140	26.534	553,594
2024-02-07	28.800	29.180	28.510	28.930	26.342	433,999
2024-02-06	28.140	28.920	27.940	28.900	26.315	481,146
2024-02-05	28.400	29.200	27.800	28.020	25.514	1,041,172
2024-02-02	29.810	30.310	28.500	28.500	25.951	1,179,293
2024-02-01	30.950	30.980	29.660	29.660	27.007	751,570
2024-01-31	31.400	31.510	30.840	31.070	28.291	400,831
2024-01-30	30.870	31.840	30.870	31.420	28.610	416,700
2024-01-29	30.550	31.200	29.670	30.860	28.100	723,801
2024-01-26	29.630	30.840	29.580	30.690	27.945	706,403
2024-01-25	31.000	31.000	29.540	29.540	26.898	555,297
2024-01-24	30.640	31.730	29.990	31.010	28.236	727,779
2024-01-23	28.500	30.900	27.810	30.630	27.890	1,414,345
2024-01-22	29.370	29.990	28.290	28.410	25.869	917,104
2024-01-19	29.290	29.560	28.910	28.980	26.388	662,378
2024-01-18	29.910	30.150	29.080	29.200	26.588	386,329
2024-01-17	29.900	30.000	29.280	29.830	27.162	404,124
2024-01-16	30.300	31.270	29.950	30.080	27.390	430,024
2024-01-15	30.820	30.920	30.430	30.430	27.708	457,544
2024-01-12	32.110	32.560	31.690	31.900	29.047	512,383
2024-01-11	32.980	33.240	31.810	31.880	29.029	537,394
2024-01-10	33.460	33.710	32.460	32.830	29.894	409,951
2024-01-09	34.080	34.100	33.220	33.800	30.777	437,721
2024-01-08	34.060	34.630	33.170	34.080	31.032	957,157
2024-01-05	33.470	34.310	33.470	34.060	31.014	276,312
2024-01-04	33.750	34.420	33.050	33.830	30.804	517,405
2024-01-03	33.200	33.900	33.200	33.660	30.649	515,388
2024-01-02	34.880	35.090	33.830	33.860	30.831	576,215
2023-12-29	35.180	35.620	34.700	34.870	31.751	458,150
2023-12-28	35.620	36.100	35.000	35.180	32.033	455,415
2023-12-27	34.500	35.870	34.230	35.480	32.307	548,785
2023-12-22	34.450	34.750	34.000	34.520	31.432	272,282
2023-12-21	34.100	34.800	33.750	34.530	31.441	282,077
2023-12-20	34.990	35.250	34.040	34.420	31.341	875,826
2023-12-19	33.720	35.460	33.540	34.980	31.851	422,542
2023-12-18	35.120	35.120	33.560	34.280	31.214	748,967
2023-12-15	35.510	36.110	34.710	35.130	31.988	912,587
2023-12-14	35.010	35.990	34.200	35.400	32.234	956,493
2023-12-13	33.350	33.890	33.160	33.640	30.631	502,924
2023-12-12	33.940	34.410	33.120	33.350	30.367	572,152
2023-12-11	33.580	34.130	33.090	33.920	30.886	455,632
2023-12-08	33.150	33.920	32.680	33.660	30.649	705,018
2023-12-07	32.810	33.300	31.770	33.130	30.167	604,480
2023-12-06	32.060	33.220	31.670	32.980	30.030	599,825
2023-12-05	32.310	32.900	31.890	31.950	29.092	695,413
2023-12-04	31.500	32.700	31.190	32.310	29.420	1,027,044
2023-12-01	32.400	32.400	31.280	31.500	28.683	763,424

← NewerPage 12 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.