Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	34.820	37.000	34.420	37.000	33.691	1,394,677
2023-09-06	34.200	35.040	34.160	34.820	31.706	1,270,619
2023-09-05	34.300	35.200	34.180	34.320	31.250	521,435
2023-09-04	34.400	35.490	34.110	34.570	31.478	856,906
2023-09-01	33.970	34.840	33.360	34.320	31.250	567,874
2023-08-31	33.350	34.380	33.260	34.300	31.232	749,307
2023-08-30	33.470	34.000	33.260	33.350	30.367	563,423
2023-08-29	34.160	34.260	32.760	33.570	30.567	797,370
2023-08-28	33.550	34.500	33.550	34.120	31.068	601,489
2023-08-25	33.400	34.240	33.400	33.530	30.531	509,855
2023-08-24	35.380	35.490	33.510	33.510	30.513	740,684
2023-08-23	34.600	35.130	34.200	34.860	31.742	510,703
2023-08-22	34.940	35.360	34.450	34.800	31.687	488,648
2023-08-21	35.380	35.770	34.110	34.600	31.505	770,907
2023-08-18	35.100	35.880	34.520	35.670	32.480	707,188
2023-08-17	35.830	36.200	35.100	35.100	31.961	673,922
2023-08-16	36.010	36.960	35.600	36.200	32.962	769,220
2023-08-15	36.180	36.590	35.450	36.190	32.953	800,703
2023-08-14	36.290	36.920	35.600	36.600	33.326	1,381,703
2023-08-11	36.790	38.200	35.850	36.290	33.044	1,157,580
2023-08-10	36.400	38.060	35.860	37.400	34.055	1,866,779
2023-08-09	37.390	38.200	36.100	36.100	32.871	1,605,105
2023-08-08	38.510	39.200	36.450	38.010	34.610	1,607,229
2023-08-07	40.000	40.190	38.670	38.670	35.211	925,524
2023-08-04	40.120	40.510	39.000	40.000	36.422	523,492
2023-08-03	39.920	40.780	39.630	40.000	36.422	1,042,019
2023-08-02	40.990	41.870	40.040	40.040	36.459	688,189
2023-08-01	41.730	42.610	41.100	41.660	37.934	782,994
2023-07-31	42.180	43.030	40.310	41.740	38.007	1,008,705
2023-07-28	42.600	44.500	41.040	42.200	38.425	1,359,826
2023-07-27	45.450	46.060	42.100	42.900	39.063	1,412,339
2023-07-26	45.920	47.390	44.440	45.310	41.257	836,951
2023-07-25	45.170	47.400	45.000	45.920	41.813	1,642,652
2023-07-24	42.890	45.020	42.100	44.850	40.838	2,515,327
2023-07-21	35.410	43.900	35.110	43.020	39.172	5,425,122
2023-07-20	31.190	31.200	30.230	30.790	28.036	1,103,858
2023-07-19	31.000	31.800	31.000	31.300	28.500	768,123
2023-07-18	31.340	31.480	30.920	31.000	28.227	362,083
2023-07-17	31.300	31.900	30.890	31.340	28.537	284,404
2023-07-14	31.540	32.300	30.870	32.110	29.238	751,589
2023-07-13	30.760	31.950	30.590	31.500	28.683	784,621
2023-07-12	29.670	30.830	29.410	30.760	28.009	863,165
2023-07-11	29.460	30.300	29.210	29.600	26.952	833,435
2023-07-10	29.680	29.990	28.830	29.410	26.779	1,355,845
2023-07-07	28.770	29.860	28.220	29.700	27.044	824,174
2023-07-06	30.090	30.250	28.770	28.770	26.197	871,266
2023-07-05	30.600	30.640	29.880	30.350	27.635	433,801
2023-07-04	29.490	30.820	29.440	30.690	27.945	513,677
2023-07-03	29.600	29.690	29.000	29.460	26.825	656,163
2023-06-30	29.100	30.080	29.100	29.590	26.943	667,753
2023-06-29	29.940	30.500	28.920	29.100	26.497	722,076
2023-06-28	28.600	30.070	28.540	29.870	27.198	1,016,144
2023-06-27	29.020	29.400	28.380	28.500	25.951	520,802
2023-06-26	28.350	30.050	28.350	29.020	26.424	943,759
2023-06-22	28.100	28.560	27.800	28.200	25.678	821,078
2023-06-21	28.900	29.360	28.270	28.310	25.778	643,416
2023-06-20	29.000	29.760	28.880	28.950	26.361	659,263
2023-06-19	29.000	29.900	28.640	29.250	26.634	1,617,582
2023-06-16	31.010	31.650	29.220	29.400	26.770	1,706,384
2023-06-15	30.880	31.000	30.270	30.680	27.936	1,065,094

← NewerPage 14 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.