Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.970	44.710	39.880	40.090	36.504	7,536,136
2022-09-23	48.850	50.380	42.500	43.650	39.746	9,403,028
2022-09-22	51.000	51.940	47.380	47.620	43.361	1,907,563
2022-09-21	52.120	53.700	51.860	52.020	47.367	1,332,660
2022-09-20	54.840	55.220	52.700	53.000	48.259	1,222,081
2022-09-19	55.300	56.540	53.380	54.840	49.935	1,029,372
2022-09-16	56.120	56.740	55.100	55.660	50.682	2,726,923
2022-09-15	59.360	60.340	56.500	56.860	51.774	832,805
2022-09-14	60.620	62.340	58.500	59.520	54.196	907,618
2022-09-13	61.000	63.040	59.560	61.820	56.291	1,211,522
2022-09-12	59.880	60.780	58.840	60.480	55.070	998,122
2022-09-09	57.000	59.340	56.920	58.700	53.450	962,382
2022-09-08	58.400	58.680	55.700	57.520	52.375	1,041,553
2022-09-07	57.680	58.520	56.320	58.240	53.031	872,733
2022-09-06	56.620	59.820	55.800	57.660	52.503	1,520,967
2022-09-05	53.760	57.300	53.300	56.900	51.811	721,631
2022-09-02	55.040	56.120	54.080	54.600	49.716	698,342
2022-09-01	56.460	57.980	54.620	54.640	49.753	743,688
2022-08-31	57.720	58.500	55.940	56.500	51.446	1,355,081
2022-08-30	59.980	60.260	56.240	57.460	52.321	1,773,859
2022-08-29	58.180	60.200	57.600	59.820	54.469	675,066
2022-08-26	60.740	62.180	58.460	59.180	53.887	1,335,136
2022-08-25	62.500	62.500	59.700	60.420	55.016	467,419
2022-08-24	61.260	62.460	59.860	61.340	55.853	600,816
2022-08-23	62.540	63.380	60.780	61.360	55.872	639,370
2022-08-22	63.300	64.700	62.340	62.880	57.256	1,013,178
2022-08-19	64.500	65.380	63.000	63.240	57.584	724,181
2022-08-18	63.100	65.220	63.100	64.780	58.986	575,466
2022-08-17	65.460	66.720	63.740	64.000	58.276	693,063
2022-08-16	67.320	67.980	64.740	66.000	60.097	1,054,420
2022-08-15	70.460	70.520	66.660	67.300	61.280	1,083,592
2022-08-12	71.500	72.200	70.400	70.820	64.486	539,747
2022-08-11	72.900	73.800	71.120	71.280	64.904	714,118
2022-08-10	71.000	73.260	69.560	72.900	66.379	606,449
2022-08-09	73.980	74.720	71.140	71.860	65.432	528,351
2022-08-08	78.600	79.000	73.540	73.540	66.962	942,447
2022-08-05	77.160	78.980	75.940	78.500	71.479	1,172,095
2022-08-04	79.000	79.500	74.780	76.800	69.931	1,765,235
2022-08-03	78.960	81.820	74.320	75.440	68.692	1,683,283
2022-08-02	78.640	80.000	76.700	78.280	71.278	827,824
2022-08-01	79.060	80.000	77.600	78.640	71.606	881,663
2022-07-29	78.000	79.300	76.220	79.060	71.988	937,884
2022-07-28	75.000	78.340	73.440	77.820	70.859	1,692,127
2022-07-27	72.500	74.800	70.760	73.900	67.290	1,821,237
2022-07-26	78.740	78.820	71.800	72.800	66.288	1,883,971
2022-07-25	79.480	83.380	77.540	78.740	71.697	1,897,149
2022-07-22	69.000	82.720	67.060	79.380	72.280	5,503,154
2022-07-21	64.180	65.260	62.000	63.680	57.984	603,355
2022-07-20	60.400	64.180	60.400	64.180	58.439	525,760
2022-07-19	59.060	62.800	59.060	60.340	54.943	486,111
2022-07-18	59.180	62.000	59.180	61.260	55.781	366,273
2022-07-15	58.120	59.300	57.380	59.000	53.723	355,214
2022-07-14	61.500	62.360	57.840	58.080	52.885	364,396
2022-07-13	61.200	63.400	59.260	61.520	56.017	655,529
2022-07-12	58.860	62.500	57.660	62.000	56.454	1,155,408
2022-07-11	59.700	61.860	58.000	58.860	53.595	538,685
2022-07-08	57.700	60.420	56.980	60.140	54.761	664,687
2022-07-07	55.500	58.540	54.740	57.740	52.575	665,495
2022-07-06	52.640	55.400	52.000	55.120	50.190	901,631
2022-07-05	48.030	53.080	47.670	52.500	47.804	690,896

← NewerPage 18 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.