Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.400	31.620	30.750	30.860	28.100	821,723
2023-06-13	32.370	32.790	31.180	31.480	28.664	756,257
2023-06-12	32.160	32.700	30.850	32.270	29.384	714,474
2023-06-09	31.580	32.290	31.580	32.160	29.283	537,458
2023-06-08	31.220	31.680	30.500	31.450	28.637	661,657
2023-06-07	31.500	33.940	31.210	31.570	28.746	1,397,967
2023-06-05	32.420	32.670	31.650	31.730	28.892	442,938
2023-06-02	32.720	33.000	32.060	32.300	29.411	412,431
2023-06-01	34.000	34.000	31.920	32.370	29.475	597,677
2023-05-31	34.360	34.780	33.530	33.910	30.877	3,015,019
2023-05-30	34.500	35.750	33.860	34.470	31.387	630,897
2023-05-29	36.380	36.380	34.700	34.700	31.596	274,000
2023-05-26	36.000	36.200	34.830	35.650	32.461	499,375
2023-05-25	35.580	36.470	35.050	35.810	32.607	698,972
2023-05-24	35.400	36.030	34.700	35.580	32.398	792,842
2023-05-23	35.510	36.240	35.420	35.870	32.662	865,185
2023-05-22	35.890	36.540	35.600	35.620	32.434	572,927
2023-05-19	35.930	36.900	33.850	36.110	32.880	1,244,760
2023-05-17	36.960	37.230	35.940	36.170	32.935	228,099
2023-05-16	36.310	38.030	35.790	37.410	34.064	1,131,294
2023-05-15	34.600	37.730	34.100	36.610	33.335	1,328,092
2023-05-12	32.140	35.490	32.140	35.400	32.234	2,724,923
2023-05-11	30.030	36.000	29.900	32.050	29.183	4,692,192
2023-05-10	31.290	32.160	30.340	31.020	28.245	1,243,210
2023-05-09	31.400	31.420	30.410	31.300	28.500	858,879
2023-05-08	31.360	31.500	30.550	31.400	28.591	915,779
2023-05-05	30.720	31.720	30.300	31.360	28.555	1,215,022
2023-05-04	29.800	30.790	28.780	30.720	27.972	675,255
2023-05-03	29.940	30.000	29.010	29.520	26.880	340,769
2023-05-02	30.520	31.170	29.700	29.920	27.244	663,196
2023-04-28	29.220	30.700	29.200	30.520	27.790	890,625
2023-04-27	28.350	29.310	28.340	29.310	26.688	713,144
2023-04-26	27.220	28.700	26.800	28.500	25.951	1,084,118
2023-04-25	28.350	28.740	27.140	27.270	24.831	938,795
2023-04-24	29.500	29.500	27.840	28.300	25.769	1,216,667
2023-04-21	28.850	29.600	28.740	29.400	26.770	868,959
2023-04-20	29.020	29.620	29.000	29.000	26.406	763,985
2023-04-19	30.170	30.200	28.650	29.010	26.415	3,015,447
2023-04-18	29.820	32.480	29.000	30.450	27.726	1,997,467
2023-04-17	30.000	30.590	29.710	29.820	27.153	864,594
2023-04-14	29.550	30.700	29.540	29.840	27.171	947,313
2023-04-13	29.690	29.960	28.530	29.410	26.779	905,903
2023-04-12	30.670	30.750	28.520	29.690	27.034	2,608,725
2023-04-11	29.500	31.450	29.500	30.670	27.927	1,670,604
2023-04-06	29.090	29.520	28.870	28.870	26.288	626,206
2023-04-05	30.100	30.120	29.060	29.090	26.488	472,452
2023-04-04	29.720	30.380	29.720	30.100	27.408	729,183
2023-04-03	30.470	30.780	29.630	29.700	27.044	755,579
2023-03-31	30.550	30.700	29.950	30.470	27.745	1,324,404
2023-03-30	29.900	31.290	29.790	30.550	27.817	1,423,966
2023-03-29	28.460	29.970	28.460	29.800	27.135	882,169
2023-03-28	30.080	30.230	28.390	28.510	25.960	1,148,038
2023-03-27	30.000	30.730	29.770	29.880	27.207	544,240
2023-03-24	30.700	30.850	29.630	29.860	27.189	734,354
2023-03-23	29.970	30.870	29.520	30.690	27.945	627,718
2023-03-22	30.550	30.560	29.570	30.040	27.353	778,482
2023-03-21	30.500	30.840	29.830	30.200	27.499	851,876
2023-03-20	31.860	31.860	29.700	30.200	27.499	1,343,354
2023-03-17	32.220	33.240	31.810	31.890	29.038	1,015,318
2023-03-16	31.930	32.250	30.660	31.770	28.928	943,345

← NewerPage 15 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.