Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.200	29.860	28.800	29.200	28.599	3,461,632
2025-10-29	31.440	31.960	28.440	29.020	28.423	8,780,165
2025-10-28	32.980	33.720	30.320	31.400	30.754	14,553,540
2025-10-27	38.200	38.900	37.960	38.460	37.669	1,530,986
2025-10-24	38.700	38.800	37.880	38.000	37.218	1,123,902
2025-10-23	38.100	38.600	38.000	38.340	37.551	665,659
2025-10-22	39.120	39.120	38.000	38.400	37.610	719,388
2025-10-21	38.880	39.140	38.620	38.980	38.178	445,671
2025-10-20	38.660	39.280	38.340	38.940	38.139	445,968
2025-10-17	38.660	38.800	38.000	38.420	37.630	919,796
2025-10-16	39.320	39.800	38.880	38.960	38.159	516,766
2025-10-15	39.060	39.600	38.700	39.160	38.354	1,145,282
2025-10-14	38.980	39.620	38.240	39.220	38.413	1,105,197
2025-10-13	38.440	38.780	37.720	38.680	37.884	1,067,092
2025-10-10	39.920	39.920	38.460	38.460	37.669	960,510
2025-10-09	38.900	40.060	38.760	39.780	38.962	893,137
2025-10-08	39.200	39.760	38.940	39.040	38.237	950,883
2025-10-07	39.840	39.980	39.040	39.300	38.492	673,203
2025-10-06	40.200	40.920	39.700	39.840	39.020	904,875
2025-10-03	40.820	41.240	39.940	40.180	39.353	809,186
2025-10-02	40.780	41.360	40.140	40.820	39.980	893,668
2025-10-01	41.380	41.680	40.700	40.720	39.882	703,227
2025-09-30	41.220	41.780	41.120	41.480	40.627	941,904
2025-09-29	42.040	42.380	40.860	41.320	40.470	542,871
2025-09-26	42.700	42.700	41.500	41.840	40.979	694,256
2025-09-25	42.540	42.860	41.920	42.140	41.273	867,442
2025-09-24	43.060	44.340	42.300	42.300	41.430	1,299,954
2025-09-23	44.000	44.860	43.220	43.240	42.350	791,015
2025-09-22	43.500	44.900	43.480	44.800	43.878	1,315,583
2025-09-19	45.160	45.160	43.120	43.240	42.350	2,817,499
2025-09-18	43.640	45.160	43.200	45.160	44.231	1,136,730
2025-09-17	44.400	45.220	43.160	43.640	42.742	1,968,036
2025-09-16	43.100	43.300	42.140	42.300	41.430	1,111,155
2025-09-15	44.000	44.180	43.040	43.040	42.155	653,144
2025-09-12	43.660	44.560	43.540	44.000	43.095	928,014
2025-09-11	45.000	45.000	43.560	43.600	42.703	603,647
2025-09-10	44.380	45.160	44.180	45.000	44.074	1,012,020
2025-09-09	43.420	44.460	43.200	44.120	43.212	796,100
2025-09-08	45.700	46.280	43.680	43.740	42.840	1,460,345
2025-09-05	43.320	47.000	43.000	45.420	44.486	3,032,807
2025-09-04	43.700	44.060	43.080	43.080	42.194	625,984
2025-09-03	43.880	44.720	43.600	43.700	42.801	844,440
2025-09-02	44.100	44.560	43.420	43.580	42.683	983,344
2025-09-01	44.600	44.860	43.780	44.120	43.212	984,424
2025-08-29	45.380	45.860	44.780	44.840	43.918	833,967
2025-08-28	44.360	45.700	44.320	45.160	44.231	2,276,355
2025-08-27	45.080	45.220	44.100	44.160	43.252	1,074,391
2025-08-26	46.160	46.300	45.000	45.080	44.153	1,201,200
2025-08-25	46.540	46.600	46.160	46.160	45.210	1,882,137
2025-08-22	46.860	46.860	46.280	46.540	45.583	1,835,115
2025-08-21	46.040	46.960	45.760	46.860	45.896	883,610
2025-08-20	47.480	47.600	45.940	46.080	45.132	1,149,621
2025-08-19	47.800	48.280	47.500	47.880	46.895	1,050,023
2025-08-18	47.200	47.700	46.620	47.700	46.719	1,165,965
2025-08-15	47.600	48.440	46.840	47.200	46.229	1,622,876
2025-08-14	45.500	47.440	45.320	47.380	46.405	1,703,789
2025-08-13	46.020	46.700	45.420	45.740	44.799	1,027,394
2025-08-12	46.800	46.800	45.540	45.920	44.975	1,382,507
2025-08-11	47.000	47.580	46.740	46.960	45.994	685,581
2025-08-08	47.940	47.940	46.420	46.740	45.778	1,879,020

← NewerPage 5 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.