Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	69.760	70.720	67.540	68.620	62.482	504,469
2022-04-04	68.780	69.800	67.240	69.760	63.520	947,939
2022-04-01	64.800	67.600	63.660	66.900	60.916	322,080
2022-03-31	64.500	66.000	62.300	65.000	59.186	460,312
2022-03-30	69.000	69.000	62.900	64.500	58.731	845,787
2022-03-29	63.700	69.500	61.400	69.000	62.828	1,115,640
2022-03-28	61.400	64.500	61.100	61.900	56.363	297,163
2022-03-25	62.000	64.400	60.400	61.400	55.908	712,109
2022-03-24	60.700	62.200	59.800	62.000	56.454	450,836
2022-03-23	64.800	67.100	60.100	60.900	55.453	613,335
2022-03-22	61.500	65.000	61.400	64.800	59.004	365,808
2022-03-21	63.500	63.600	60.600	61.400	55.908	262,144
2022-03-18	63.000	64.200	61.200	63.500	57.820	478,257
2022-03-17	64.100	65.900	62.300	63.000	57.365	978,275
2022-03-16	57.900	62.500	57.900	61.800	56.272	935,845
2022-03-15	57.500	57.500	55.400	56.300	51.264	567,790
2022-03-14	57.700	58.100	55.900	57.200	52.084	643,096
2022-03-11	56.200	58.300	51.800	57.100	51.993	1,825,492
2022-03-10	65.000	65.600	55.300	55.600	50.627	1,541,479
2022-03-09	61.500	64.700	59.500	64.500	58.731	1,037,470
2022-03-08	65.600	70.000	59.200	59.500	54.178	8,237,943
2022-03-07	64.800	68.500	60.500	66.500	60.552	844,374
2022-03-04	65.200	67.200	63.900	66.000	60.097	881,534
2022-03-03	71.400	71.400	65.300	65.400	59.550	512,907
2022-03-02	72.300	73.500	69.100	72.000	65.560	499,056
2022-03-01	75.800	75.800	70.900	72.300	65.833	502,085
2022-02-28	66.500	76.200	66.500	76.200	69.384	914,621
2022-02-25	68.500	69.300	66.800	67.800	61.736	1,089,470
2022-02-24	65.000	68.800	62.600	67.300	61.280	881,974
2022-02-23	73.000	73.700	64.300	69.400	63.193	1,475,592
2022-02-22	62.200	69.300	61.000	68.900	62.737	409,359
2022-02-21	65.900	66.600	64.400	65.300	59.459	420,496
2022-02-18	72.500	72.500	65.000	65.900	60.006	1,026,136
2022-02-17	76.800	78.500	72.800	72.800	66.288	414,676
2022-02-16	78.000	78.800	75.200	76.800	69.931	385,603
2022-02-15	74.500	78.000	73.800	77.900	70.932	385,933
2022-02-14	73.000	76.500	72.500	74.500	67.836	411,841
2022-02-11	76.000	77.800	75.200	77.700	70.750	262,647
2022-02-10	77.500	78.000	75.200	77.200	70.295	360,638
2022-02-09	73.600	77.100	73.200	77.100	70.204	351,152
2022-02-08	77.500	77.500	72.200	72.800	66.288	356,989
2022-02-07	74.900	78.000	73.500	77.000	70.113	535,445
2022-02-04	72.600	74.500	71.400	72.200	65.742	504,372
2022-02-03	72.500	73.400	71.300	71.300	64.923	283,945
2022-02-02	77.700	78.400	73.500	73.700	67.108	677,925
2022-02-01	75.900	77.200	75.200	76.900	70.022	690,098
2022-01-31	72.800	75.500	71.400	74.100	67.472	575,447
2022-01-28	71.200	72.900	69.300	70.700	64.376	568,730
2022-01-27	65.500	71.300	64.400	69.600	63.375	1,286,692
2022-01-26	67.700	70.400	66.600	68.000	61.918	982,227
2022-01-25	74.300	75.000	65.500	66.200	60.279	1,494,270
2022-01-24	78.100	78.300	69.500	73.000	66.471	1,670,492
2022-01-21	80.400	81.500	76.500	78.900	71.843	1,307,551
2022-01-20	79.200	86.400	76.600	82.000	74.666	4,248,060
2022-01-19	80.800	84.900	79.100	81.800	74.483	430,557
2022-01-18	83.300	84.200	80.700	81.300	74.028	248,824
2022-01-17	84.500	85.400	80.800	84.200	76.669	487,608
2022-01-14	83.800	86.900	81.000	83.600	76.122	1,461,128
2022-01-13	79.400	86.400	79.100	82.000	74.666	1,053,974
2022-01-12	83.000	83.500	78.000	78.600	71.570	976,415

← NewerPage 20 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.