Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	48.030	53.080	47.670	52.500	47.804	690,896
2022-07-04	49.430	50.420	47.500	47.970	43.679	429,997
2022-07-01	48.920	49.760	48.000	49.140	44.745	444,397
2022-06-30	47.800	49.060	46.670	49.060	44.672	1,211,030
2022-06-29	48.230	48.440	46.880	47.350	43.115	539,558
2022-06-28	51.000	51.500	48.100	48.100	43.798	1,222,026
2022-06-27	50.500	52.340	50.340	51.640	47.021	1,027,913
2022-06-23	51.700	51.700	48.800	49.400	44.981	963,917
2022-06-22	52.620	52.720	49.340	51.000	46.438	1,176,165
2022-06-21	52.860	54.640	52.220	53.000	48.259	778,612
2022-06-20	55.480	56.060	52.360	52.660	47.950	1,114,621
2022-06-17	52.240	56.200	51.760	55.840	50.845	6,339,657
2022-06-16	51.800	54.260	51.300	52.220	47.549	1,030,179
2022-06-15	53.020	53.420	50.180	52.120	47.458	1,254,888
2022-06-14	52.740	53.500	50.800	52.120	47.458	1,958,197
2022-06-13	54.360	54.360	51.380	51.540	46.930	1,198,758
2022-06-10	57.940	57.940	54.300	55.100	50.172	1,167,814
2022-06-09	56.000	59.360	55.420	57.980	52.794	911,123
2022-06-08	54.900	57.220	54.700	56.460	51.410	1,025,816
2022-06-07	52.340	55.220	51.720	54.900	49.989	932,100
2022-06-03	53.660	55.000	51.700	52.340	47.658	878,172
2022-06-02	51.000	53.300	50.680	53.200	48.442	733,997
2022-06-01	53.000	53.500	50.600	51.320	46.730	810,152
2022-05-31	50.640	53.100	49.340	53.100	48.350	5,551,872
2022-05-30	49.610	51.440	48.220	50.640	46.111	1,448,233
2022-05-27	47.850	50.320	47.100	49.480	45.054	1,636,478
2022-05-25	47.300	47.480	45.300	46.580	42.414	1,097,747
2022-05-24	51.040	52.880	45.740	47.480	43.233	3,916,903
2022-05-23	60.200	61.460	39.100	50.500	45.983	11,521,683
2022-05-20	59.000	60.160	56.740	59.160	53.868	1,368,775
2022-05-19	56.920	58.700	54.700	58.080	52.885	2,524,650
2022-05-18	60.000	61.760	57.040	57.700	52.539	5,967,243
2022-05-17	67.980	69.320	66.640	68.000	61.918	469,857
2022-05-16	67.380	70.700	66.300	67.780	61.717	1,563,703
2022-05-13	68.000	69.560	66.000	67.400	61.371	1,005,345
2022-05-12	66.320	67.260	63.780	66.800	60.825	764,588
2022-05-11	66.740	70.200	66.380	67.660	61.608	1,316,829
2022-05-10	63.940	69.000	63.940	66.600	60.643	1,114,119
2022-05-09	67.440	69.400	61.500	62.720	57.110	1,406,092
2022-05-06	72.000	73.340	65.520	68.500	62.373	2,734,135
2022-05-05	61.360	63.600	60.480	61.660	56.145	1,006,581
2022-05-04	59.700	62.000	59.620	60.000	54.633	925,045
2022-05-03	61.180	61.400	58.440	59.700	54.360	509,414
2022-05-02	55.500	60.560	54.800	60.000	54.633	1,470,334
2022-04-29	56.120	58.760	55.040	55.600	50.627	707,099
2022-04-28	57.000	57.920	55.180	56.120	51.100	479,552
2022-04-27	57.500	58.860	55.360	56.180	51.155	551,278
2022-04-26	60.300	61.000	57.280	57.500	52.357	478,248
2022-04-25	62.000	62.180	57.000	60.000	54.633	1,031,636
2022-04-22	62.800	64.500	62.000	63.540	57.857	668,230
2022-04-21	66.000	66.400	63.560	63.800	58.093	748,077
2022-04-20	66.500	67.840	64.880	65.760	59.878	1,006,895
2022-04-19	69.500	69.760	64.720	66.160	60.242	1,098,695
2022-04-14	66.500	68.960	65.120	68.960	62.792	866,004
2022-04-13	69.000	69.420	64.800	66.080	60.169	1,018,383
2022-04-12	64.800	70.080	63.200	69.380	63.174	1,057,027
2022-04-11	66.660	67.280	64.020	64.800	59.004	1,332,838
2022-04-08	65.000	66.280	63.040	64.400	58.640	711,038
2022-04-07	65.240	67.640	64.080	64.640	58.858	1,318,000
2022-04-06	68.000	68.040	63.480	65.200	59.368	974,733

← NewerPage 19 of 21 · 1,258 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.