Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	15.140	15.770	15.120	15.450	15.132	1,683,549
2026-01-29	15.190	15.370	15.060	15.190	14.878	1,296,583
2026-01-28	15.290	15.480	15.100	15.430	15.113	1,133,465
2026-01-27	16.160	16.160	15.100	15.300	14.985	2,110,299
2026-01-26	16.970	16.970	16.070	16.070	15.739	2,878,208
2026-01-23	18.350	19.430	16.670	17.050	16.699	12,291,583
2026-01-22	15.070	15.220	14.930	15.100	14.789	1,081,506
2026-01-21	15.350	15.350	14.660	15.060	14.750	2,396,289
2026-01-20	15.850	15.850	15.000	15.350	15.034	2,593,940
2026-01-19	16.380	16.440	15.850	15.850	15.524	1,895,404
2026-01-16	16.900	16.960	16.400	16.400	16.063	1,890,533
2026-01-15	17.260	17.340	16.860	16.900	16.552	1,512,821
2026-01-14	17.610	17.630	17.200	17.200	16.846	1,667,317
2026-01-13	17.750	17.910	17.260	17.610	17.248	1,992,421
2026-01-12	18.210	18.590	17.750	17.750	17.385	2,492,924
2026-01-09	18.030	18.390	17.890	18.210	17.835	1,515,195
2026-01-08	17.870	18.160	17.810	17.900	17.532	1,298,004
2026-01-07	18.040	18.380	17.430	17.860	17.493	3,291,634
2026-01-05	18.540	18.830	17.970	17.970	17.600	966,042
2026-01-02	19.300	19.400	18.500	18.500	18.119	1,582,645
2025-12-30	19.000	19.500	18.980	19.300	18.903	1,599,536
2025-12-29	19.060	19.160	18.750	19.080	18.688	1,097,629
2025-12-23	19.160	19.350	18.910	19.080	18.688	1,380,940
2025-12-22	18.580	19.320	18.580	19.160	18.766	1,740,015
2025-12-19	18.600	18.930	18.450	18.580	18.198	2,837,456
2025-12-18	19.280	19.490	18.460	18.600	18.217	1,823,960
2025-12-17	18.520	19.440	18.340	19.170	18.776	2,725,712
2025-12-16	18.200	19.400	18.140	18.500	18.119	3,892,763
2025-12-15	17.500	18.490	16.230	18.100	17.728	12,090,944
2025-12-12	22.840	23.120	22.620	22.880	22.409	1,302,599
2025-12-11	22.780	23.500	22.500	22.720	22.253	980,935
2025-12-10	22.660	22.780	22.280	22.780	22.311	671,515
2025-12-09	22.600	22.760	22.340	22.540	22.076	903,983
2025-12-08	23.020	23.160	22.480	22.600	22.135	1,140,584
2025-12-05	22.820	23.240	22.740	23.060	22.586	825,167
2025-12-04	23.200	23.400	22.840	22.900	22.429	833,439
2025-12-03	23.340	23.580	22.940	23.040	22.566	1,096,957
2025-12-02	23.780	23.880	23.260	23.300	22.821	1,304,886
2025-12-01	24.980	24.980	23.840	23.840	23.350	1,784,567
2025-11-28	24.900	25.000	24.460	25.000	24.486	7,962,966
2025-11-27	24.920	25.320	24.780	24.820	24.309	1,521,019
2025-11-26	24.900	25.280	24.500	24.840	24.329	1,622,893
2025-11-25	24.320	24.940	24.160	24.940	24.427	870,097
2025-11-24	24.800	24.980	24.240	24.320	23.820	1,877,898
2025-11-21	24.200	25.080	23.960	24.740	24.231	1,103,916
2025-11-20	24.400	24.700	24.020	24.400	23.898	1,219,108
2025-11-19	24.000	24.420	24.000	24.240	23.741	752,849
2025-11-18	24.240	24.420	24.000	24.140	23.643	948,550
2025-11-17	25.160	25.420	24.500	24.500	23.996	1,158,750
2025-11-14	25.280	25.580	24.820	25.080	24.564	1,307,961
2025-11-13	25.440	25.860	25.280	25.360	24.838	1,701,225
2025-11-12	25.780	26.080	25.260	25.440	24.917	1,322,755
2025-11-11	26.300	26.580	25.660	25.800	25.269	1,259,087
2025-11-10	27.100	27.500	26.220	26.360	25.818	1,591,325
2025-11-07	25.780	26.700	25.460	26.600	26.053	4,042,453
2025-11-06	26.920	27.560	26.580	26.600	26.053	1,254,975
2025-11-05	27.600	27.760	26.920	26.920	26.366	1,521,032
2025-11-04	28.160	28.520	27.620	27.780	27.209	1,566,030
2025-11-03	28.600	29.100	27.780	28.320	27.737	1,561,867
2025-10-31	29.280	29.380	28.380	28.380	27.796	1,725,767

← NewerPage 4 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.