Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	82.400	85.500	79.200	82.000	74.666	1,297,662
2022-01-10	96.600	99.000	84.000	86.200	78.490	856,601
2022-01-07	104.60	104.80	95.200	96.500	87.869	2,231,663
2022-01-05	107.60	108.60	104.60	106.20	96.701	84,974
2022-01-04	115.60	115.60	107.40	107.80	98.158	259,441
2022-01-03	113.80	116.20	113.60	115.60	105.26	124,064
2021-12-30	114.20	115.20	111.20	113.80	103.62	208,496
2021-12-29	114.40	116.60	112.80	114.40	104.17	78,921
2021-12-28	116.80	118.80	113.00	114.00	103.80	99,377
2021-12-27	115.40	118.00	112.80	116.60	106.17	188,173
2021-12-23	122.00	122.60	116.20	116.60	106.17	155,845
2021-12-22	124.00	124.20	121.00	121.80	110.91	133,412
2021-12-21	124.20	127.20	124.00	124.80	113.64	138,139
2021-12-20	127.00	127.20	122.60	124.20	113.09	107,512
2021-12-17	127.40	128.00	122.60	128.00	116.55	316,551
2021-12-16	128.20	129.40	124.40	127.40	116.00	185,171
2021-12-15	130.00	131.00	124.60	126.60	115.28	204,914
2021-12-14	129.60	131.00	124.40	130.00	118.37	461,996
2021-12-13	130.60	133.00	127.20	129.40	117.83	207,607
2021-12-10	136.40	136.40	128.60	130.60	118.92	208,185
2021-12-09	132.80	139.80	132.80	136.20	124.02	182,871
2021-12-08	140.00	140.40	130.00	132.60	120.74	392,384
2021-12-07	131.40	143.20	130.80	138.60	126.20	328,065
2021-12-06	121.00	133.80	117.00	130.80	119.10	315,416
2021-12-03	120.20	121.40	118.60	120.40	109.63	222,890
2021-12-02	120.00	122.00	117.00	119.40	108.72	287,094
2021-12-01	116.20	126.00	113.40	122.40	111.45	481,304
2021-11-30	105.00	116.00	100.00	116.00	105.62	3,773,757
2021-11-29	108.80	111.00	102.60	105.40	95.972	417,839
2021-11-26	109.00	112.40	105.00	107.40	97.794	313,847
2021-11-25	116.00	118.60	109.00	111.80	101.80	356,483
2021-11-24	105.20	114.40	105.20	114.00	103.80	795,105
2021-11-23	103.40	103.40	99.100	100.20	91.238	408,256
2021-11-22	113.20	114.80	101.00	104.00	94.698	368,165
2021-11-19	113.80	123.00	109.00	110.00	100.16	749,674
2021-11-18	108.60	110.00	106.00	108.00	98.340	140,563
2021-11-17	109.60	115.80	105.20	108.60	98.886	264,956
2021-11-16	113.60	121.80	105.20	109.40	99.615	651,524
2021-11-15	97.000	113.20	95.300	113.00	102.89	1,387,292
2021-11-12	83.600	100.60	83.600	99.000	90.145	1,353,109
2021-11-11	81.000	87.000	80.000	82.800	75.394	153,516
2021-11-10	79.500	82.000	79.500	81.000	73.755	71,551
2021-11-09	79.000	79.900	76.700	79.900	72.753	417,430
2021-11-08	82.000	83.000	76.500	79.500	72.389	175,031
2021-11-05	85.200	86.300	81.500	82.500	75.121	90,981
2021-11-04	84.800	87.900	81.400	85.200	77.579	98,083
2021-11-03	87.100	87.500	82.000	84.800	77.215	236,267
2021-11-02	81.500	87.500	81.500	85.100	77.488	467,848
2021-11-01	82.700	83.900	77.300	82.100	74.757	318,986
2021-10-29	87.800	88.900	80.000	82.700	75.303	675,028
2021-10-28	71.000	90.900	66.300	87.200	79.400	2,936,520
2021-10-27	55.200	71.400	54.100	70.800	64.467	2,533,245
2021-10-26	51.000	53.100	50.800	52.900	48.168	440,253
2021-10-25	50.000	51.000	49.150	51.000	46.438	367,641
2021-10-22	49.550	51.500	49.550	50.800	46.256	151,402
2021-10-21	50.700	50.700	49.100	49.500	45.072	627,035
2021-10-20	51.700	51.800	50.700	50.900	46.347	521,021

← NewerPage 21 of 21 · 1,257 trading days

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.