Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	31.710	31.960	30.540	31.300	28.500	1,300,978
2023-03-14	30.100	32.290	30.030	31.710	28.874	1,557,617
2023-03-13	31.000	31.460	28.780	30.180	27.481	2,834,578
2023-03-10	32.060	32.480	30.900	31.060	28.282	1,429,742
2023-03-09	32.650	32.900	31.770	32.780	29.848	818,891
2023-03-08	34.140	34.540	32.540	32.770	29.839	951,501
2023-03-07	35.000	35.500	33.780	34.120	31.068	2,896,458
2023-03-06	33.600	35.490	33.560	35.310	32.152	1,615,058
2023-03-03	33.000	34.440	32.800	33.610	30.604	2,921,744
2023-03-02	32.230	33.510	32.000	33.000	30.048	1,151,464
2023-03-01	31.830	33.030	31.640	32.960	30.012	1,809,454
2023-02-28	30.830	32.000	30.580	31.840	28.992	1,633,349
2023-02-27	28.800	31.200	28.800	31.100	28.318	2,686,112
2023-02-24	31.000	31.120	28.430	28.740	26.169	3,276,614
2023-02-23	30.150	31.190	29.410	30.730	27.981	6,411,220
2023-02-22	28.000	30.300	26.000	30.000	27.317	16,866,406
2023-02-21	39.120	39.730	38.670	38.900	35.421	1,351,859
2023-02-20	38.640	39.630	38.380	39.120	35.621	806,720
2023-02-17	40.060	40.060	38.630	39.000	35.512	1,059,934
2023-02-16	39.510	41.020	38.930	40.740	37.096	1,546,570
2023-02-15	38.680	39.230	37.860	39.230	35.721	793,303
2023-02-14	38.600	40.000	38.330	39.080	35.585	1,331,208
2023-02-13	37.620	38.320	37.170	38.290	34.865	850,524
2023-02-10	39.280	39.330	37.600	37.700	34.328	952,456
2023-02-09	42.160	42.320	39.500	39.500	35.967	1,348,345
2023-02-08	40.840	42.600	40.740	42.160	38.389	1,528,072
2023-02-07	40.160	40.290	39.200	40.120	36.531	1,139,166
2023-02-06	40.080	41.080	39.650	40.160	36.568	1,109,391
2023-02-03	39.960	41.050	39.470	41.020	37.351	2,089,899
2023-02-02	37.390	40.460	36.700	40.450	36.832	2,727,988
2023-02-01	36.900	37.780	36.800	36.970	33.663	947,532
2023-01-31	36.880	37.820	36.470	37.000	33.691	795,752
2023-01-30	38.410	38.610	37.010	37.090	33.773	975,106
2023-01-27	38.460	39.070	37.850	39.000	35.512	928,783
2023-01-26	38.010	39.360	37.010	38.460	35.020	1,527,522
2023-01-25	37.680	38.290	36.770	37.400	34.055	3,611,286
2023-01-24	39.880	40.040	38.500	39.050	35.557	1,547,256
2023-01-23	39.440	40.710	39.000	40.240	36.641	1,200,940
2023-01-20	39.520	40.780	39.350	39.950	36.377	1,199,872
2023-01-19	41.730	41.730	38.840	38.840	35.366	2,849,494
2023-01-18	43.280	44.000	42.280	42.500	38.699	1,804,509
2023-01-17	42.620	43.460	42.140	42.990	39.145	1,095,863
2023-01-16	43.200	43.530	42.050	42.620	38.808	1,275,215
2023-01-13	43.070	45.200	42.680	43.120	39.263	3,025,355
2023-01-12	39.860	43.100	39.590	42.800	38.972	2,907,122
2023-01-11	37.800	40.050	37.250	39.860	36.295	2,171,727
2023-01-10	37.880	38.640	37.600	37.870	34.483	1,309,939
2023-01-09	40.790	40.790	38.190	38.320	34.892	2,355,681
2023-01-05	37.000	40.170	36.610	40.170	36.577	3,176,583
2023-01-04	35.300	36.190	34.750	35.970	32.753	1,206,445
2023-01-03	34.900	36.420	34.790	35.120	31.979	1,346,132
2023-01-02	33.000	35.000	32.960	35.000	31.869	1,387,228
2022-12-30	33.200	33.200	32.400	32.760	29.830	852,868
2022-12-29	31.750	33.480	31.380	33.350	30.367	959,100
2022-12-28	32.200	32.310	31.750	31.750	28.910	776,989
2022-12-27	32.620	33.600	32.300	32.430	29.529	694,995
2022-12-23	32.510	33.350	32.420	32.590	29.675	680,940
2022-12-22	33.910	34.070	32.510	32.510	29.602	1,124,810
2022-12-21	33.080	33.990	32.670	33.700	30.686	1,292,890
2022-12-20	32.800	33.540	32.090	33.080	30.121	1,416,284

← NewerPage 16 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.