Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	31.310	32.420	31.130	32.270	29.384	2,161,934
2023-11-29	30.700	32.030	30.700	31.200	28.409	1,177,562
2023-11-28	29.970	30.700	29.460	30.560	27.827	1,023,378
2023-11-27	28.740	29.730	28.560	29.620	26.971	578,950
2023-11-24	28.790	29.000	28.060	28.750	26.178	1,020,164
2023-11-23	29.300	29.400	28.300	28.790	26.215	1,992,466
2023-11-22	29.630	30.070	29.120	29.400	26.770	735,526
2023-11-21	30.230	30.490	29.600	29.600	26.952	654,430
2023-11-20	29.700	30.390	28.670	30.390	27.672	997,700
2023-11-17	28.940	30.570	28.940	29.670	27.016	1,242,151
2023-11-16	29.150	30.000	28.870	28.940	26.351	599,997
2023-11-15	30.850	31.100	28.850	29.570	26.925	855,049
2023-11-14	28.120	30.480	28.120	30.360	27.644	1,278,982
2023-11-13	29.330	29.330	28.120	28.280	25.751	932,803
2023-11-10	29.180	29.600	28.920	29.330	26.707	809,146
2023-11-09	29.250	29.860	29.070	29.460	26.825	861,974
2023-11-08	28.670	29.600	28.640	29.250	26.634	794,701
2023-11-07	28.610	29.000	27.900	28.790	26.215	1,197,900
2023-11-06	29.470	29.810	28.440	28.610	26.051	967,068
2023-11-03	28.440	29.020	28.300	29.010	26.415	580,693
2023-11-02	27.170	28.880	27.170	28.160	25.641	1,544,228
2023-11-01	27.300	27.570	26.530	26.920	24.512	1,341,022
2023-10-31	26.690	27.600	25.800	26.940	24.530	2,379,610
2023-10-30	24.720	26.970	24.140	26.680	24.294	5,327,458
2023-10-27	25.300	26.870	23.130	24.470	22.281	10,600,572
2023-10-26	34.040	36.200	33.500	35.950	32.734	724,115
2023-10-25	35.000	35.000	33.700	34.100	31.050	622,736
2023-10-24	34.200	35.060	33.100	35.000	31.869	817,688
2023-10-23	33.840	34.210	32.270	33.430	30.440	610,841
2023-10-20	34.110	34.480	33.460	33.670	30.658	366,475
2023-10-19	35.120	35.220	33.980	34.120	31.068	577,368
2023-10-18	36.340	36.840	35.000	35.120	31.979	613,414
2023-10-17	35.860	37.040	35.730	36.500	33.235	864,380
2023-10-16	36.530	36.770	35.820	35.910	32.698	677,908
2023-10-13	36.150	37.000	35.900	36.520	33.254	929,729
2023-10-12	37.090	38.200	36.680	36.690	33.408	755,391
2023-10-11	37.910	38.320	36.810	37.090	33.773	501,252
2023-10-10	36.500	38.140	36.500	38.050	34.647	659,753
2023-10-09	37.410	37.500	36.300	36.300	33.053	579,912
2023-10-06	37.290	39.190	37.130	37.600	34.237	1,707,100
2023-10-05	35.550	36.290	35.390	35.490	32.316	306,920
2023-10-04	35.310	36.280	34.610	35.350	32.188	497,176
2023-10-03	35.050	36.290	34.280	35.470	32.297	1,191,422
2023-10-02	37.740	38.910	35.040	35.280	32.124	1,798,505
2023-09-29	38.200	39.150	37.390	38.120	34.710	1,285,116
2023-09-28	36.920	38.420	36.400	37.870	34.483	905,419
2023-09-27	36.600	37.580	36.400	37.040	33.727	464,289
2023-09-26	38.880	38.880	36.330	36.650	33.372	669,423
2023-09-25	39.410	40.260	38.510	38.920	35.439	717,329
2023-09-22	39.020	40.030	38.670	39.580	36.040	703,472
2023-09-21	37.980	39.600	37.900	39.020	35.530	782,655
2023-09-20	37.000	38.520	37.000	38.370	34.938	660,258
2023-09-19	36.600	37.350	36.280	37.000	33.691	1,192,640
2023-09-18	37.730	37.730	36.410	36.600	33.326	937,120
2023-09-15	39.000	39.210	37.860	37.860	34.474	1,790,725
2023-09-14	37.000	39.090	37.000	39.000	35.512	884,008
2023-09-13	36.600	36.780	35.800	36.340	33.090	594,211
2023-09-12	37.420	37.420	36.170	36.780	33.490	745,202
2023-09-11	36.780	37.600	36.320	37.300	33.964	626,586
2023-09-08	37.010	37.250	36.330	36.900	33.600	949,010

← NewerPage 13 of 21 · 1,257 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.