Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	12.080	12.080	11.755	11.880	11.636	955,922
2026-04-27	11.610	12.170	11.510	12.075	11.827	1,441,906
2026-04-24	11.610	11.780	11.505	11.610	11.371	1,067,077
2026-04-23	12.190	12.250	11.570	11.635	11.396	1,445,588
2026-04-22	12.355	12.495	11.935	12.185	11.934	1,701,903
2026-04-21	11.820	12.345	11.785	12.190	11.939	1,706,455
2026-04-20	11.870	11.955	11.560	11.730	11.489	1,691,139
2026-04-17	11.580	12.195	11.500	11.980	11.734	2,447,753
2026-04-16	10.965	11.710	10.925	11.550	11.312	1,773,774
2026-04-15	10.685	11.015	10.640	10.950	10.725	1,979,182
2026-04-14	10.495	10.760	10.420	10.685	10.465	1,413,803
2026-04-13	10.385	10.525	10.160	10.470	10.255	2,529,222
2026-04-10	10.790	10.975	10.185	10.345	10.132	3,318,196
2026-04-09	11.190	11.190	10.790	10.790	10.568	1,490,005
2026-04-08	11.430	11.680	11.115	11.185	10.955	1,786,628
2026-04-07	10.780	11.390	10.780	11.015	10.788	3,044,659
2026-04-02	10.860	10.860	10.400	10.650	10.431	1,936,449
2026-04-01	11.240	11.340	10.710	11.010	10.784	2,991,423
2026-03-31	10.370	11.080	10.370	10.880	10.656	3,111,776
2026-03-30	10.060	10.430	9.270	10.290	10.078	4,763,643
2026-03-27	10.460	10.480	10.030	10.070	9.863	1,818,904
2026-03-26	10.490	10.640	10.320	10.380	10.167	1,636,699
2026-03-25	10.430	10.770	10.420	10.480	10.264	1,630,242
2026-03-24	10.900	10.900	10.280	10.370	10.157	1,806,179
2026-03-23	10.550	11.130	10.450	10.810	10.588	2,289,610
2026-03-20	11.030	11.060	10.500	10.680	10.460	4,098,241
2026-03-19	11.170	11.400	10.920	11.010	10.784	2,041,235
2026-03-18	12.000	12.000	11.110	11.140	10.911	2,748,633
2026-03-17	11.570	12.020	11.400	12.000	11.753	3,188,744
2026-03-16	11.860	12.000	11.430	11.520	11.283	1,577,811
2026-03-13	11.940	12.030	11.710	11.860	11.616	1,740,144
2026-03-12	11.640	12.320	11.560	11.940	11.694	2,269,215
2026-03-11	11.840	11.920	11.410	11.530	11.293	1,467,780
2026-03-10	11.680	12.200	11.600	11.640	11.401	4,139,645
2026-03-09	11.930	12.000	11.550	11.560	11.322	2,187,441
2026-03-06	11.950	12.490	11.950	12.130	11.880	3,702,775
2026-03-05	11.770	12.100	11.530	11.910	11.665	2,273,879
2026-03-04	11.150	12.020	11.130	11.670	11.430	4,249,087
2026-03-03	11.190	11.560	10.970	11.180	10.950	2,667,062
2026-03-02	10.940	11.600	10.820	11.180	10.950	4,019,944
2026-02-27	11.360	11.540	10.940	11.080	10.852	3,533,345
2026-02-26	10.820	11.470	10.710	11.360	11.126	2,810,966
2026-02-25	10.800	11.180	10.750	10.770	10.548	2,508,448
2026-02-24	10.540	11.030	10.520	10.750	10.529	3,022,102
2026-02-23	10.910	11.250	10.540	10.540	10.323	3,311,498
2026-02-20	11.090	11.350	10.820	10.970	10.744	4,526,532
2026-02-19	11.030	11.810	10.830	11.000	10.774	13,142,002
2026-02-18	9.770	10.640	9.600	10.270	10.059	9,759,983
2026-02-17	13.740	13.760	9.955	9.955	9.750	22,310,524
2026-02-16	14.640	15.290	14.540	14.780	14.476	2,492,036
2026-02-13	14.310	14.850	14.170	14.590	14.290	1,129,694
2026-02-12	14.360	14.620	14.040	14.310	14.016	1,452,821
2026-02-11	14.660	14.840	14.280	14.280	13.986	2,435,224
2026-02-10	14.350	14.850	14.130	14.850	14.545	1,727,084
2026-02-09	14.310	14.660	14.240	14.300	14.006	1,596,161
2026-02-06	14.770	14.770	14.280	14.280	13.986	2,672,401
2026-02-05	15.190	15.220	14.720	14.800	14.496	1,168,476
2026-02-04	15.280	15.280	14.860	15.190	14.878	1,698,321
2026-02-03	15.100	15.600	15.060	15.080	14.770	1,451,676
2026-02-02	15.430	15.430	14.840	14.970	14.662	1,808,981

← NewerPage 3 of 5 · 249 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.