Truecaller AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 47.680 | 48.700 | 47.420 | 47.940 | 46.954 | 1,200,374 |
| 2025-08-06 | 48.700 | 48.700 | 47.000 | 47.500 | 46.523 | 1,529,631 |
| 2025-08-05 | 48.500 | 49.060 | 47.200 | 48.440 | 47.443 | 1,824,737 |
| 2025-08-04 | 48.300 | 48.960 | 47.840 | 48.380 | 47.385 | 2,035,496 |
| 2025-08-01 | 48.380 | 48.720 | 47.780 | 47.940 | 46.954 | 845,536 |
| 2025-07-31 | 49.380 | 49.820 | 48.760 | 49.000 | 47.992 | 903,568 |
| 2025-07-30 | 50.500 | 50.500 | 48.880 | 49.100 | 48.090 | 987,357 |
| 2025-07-29 | 50.950 | 51.350 | 49.820 | 50.800 | 49.755 | 816,377 |
| 2025-07-28 | 52.200 | 52.700 | 50.500 | 50.700 | 49.657 | 1,260,494 |
| 2025-07-25 | 52.250 | 52.700 | 51.500 | 51.650 | 50.587 | 989,159 |
| 2025-07-24 | 54.450 | 54.850 | 52.000 | 52.250 | 51.175 | 1,283,037 |
| 2025-07-23 | 54.050 | 54.350 | 53.250 | 54.300 | 53.183 | 2,708,760 |
| 2025-07-22 | 54.650 | 55.300 | 53.650 | 53.950 | 52.840 | 1,206,700 |
| 2025-07-21 | 59.900 | 60.150 | 54.250 | 54.650 | 53.526 | 3,212,413 |
| 2025-07-18 | 61.550 | 63.150 | 58.700 | 59.900 | 58.668 | 2,508,916 |
| 2025-07-17 | 64.100 | 64.650 | 63.000 | 63.700 | 62.390 | 1,318,288 |
| 2025-07-16 | 65.050 | 65.150 | 63.900 | 64.150 | 62.830 | 888,705 |
| 2025-07-15 | 66.850 | 66.850 | 64.750 | 65.250 | 63.908 | 661,211 |
| 2025-07-14 | 67.600 | 67.600 | 65.800 | 66.600 | 65.230 | 577,604 |
| 2025-07-11 | 69.100 | 69.250 | 68.150 | 68.150 | 66.748 | 186,605 |
| 2025-07-10 | 70.000 | 70.000 | 68.100 | 69.100 | 67.678 | 662,118 |
| 2025-07-09 | 68.550 | 70.150 | 68.300 | 70.000 | 68.560 | 382,915 |
| 2025-07-08 | 67.800 | 69.700 | 67.800 | 68.850 | 67.434 | 528,315 |
| 2025-07-07 | 66.800 | 68.000 | 66.350 | 67.500 | 66.111 | 577,696 |
| 2025-07-04 | 66.450 | 66.750 | 64.800 | 66.650 | 65.279 | 362,349 |
| 2025-07-03 | 65.100 | 67.000 | 65.050 | 66.700 | 65.328 | 567,549 |
| 2025-07-02 | 65.550 | 66.000 | 64.250 | 65.000 | 63.663 | 482,532 |
| 2025-07-01 | 67.200 | 67.600 | 65.300 | 65.400 | 64.055 | 605,903 |
| 2025-06-30 | 65.550 | 68.250 | 65.550 | 67.100 | 65.720 | 1,271,943 |
| 2025-06-27 | 62.900 | 64.700 | 62.300 | 64.100 | 62.781 | 723,559 |
| 2025-06-26 | 62.400 | 62.600 | 61.750 | 62.500 | 61.214 | 540,649 |
| 2025-06-25 | 62.550 | 63.150 | 61.850 | 62.400 | 61.116 | 377,514 |
| 2025-06-24 | 62.600 | 63.500 | 61.850 | 62.500 | 61.214 | 931,347 |
| 2025-06-23 | 60.900 | 61.500 | 60.200 | 61.500 | 60.235 | 669,696 |
| 2025-06-19 | 63.000 | 63.000 | 61.200 | 61.250 | 59.990 | 2,951,677 |
| 2025-06-18 | 62.900 | 64.050 | 62.900 | 63.400 | 62.096 | 477,135 |
| 2025-06-17 | 64.750 | 64.900 | 62.800 | 63.150 | 61.851 | 579,504 |
| 2025-06-16 | 67.100 | 68.800 | 64.650 | 65.050 | 63.712 | 611,398 |
| 2025-06-13 | 65.400 | 68.400 | 65.400 | 67.350 | 65.964 | 1,523,267 |
| 2025-06-12 | 66.250 | 68.000 | 66.050 | 66.850 | 65.475 | 1,125,265 |
| 2025-06-11 | 65.900 | 66.850 | 64.700 | 66.300 | 64.936 | 496,700 |
| 2025-06-10 | 65.500 | 67.500 | 64.550 | 65.900 | 64.544 | 1,369,557 |
| 2025-06-09 | 69.400 | 69.550 | 67.500 | 68.000 | 66.601 | 717,227 |
| 2025-06-05 | 70.000 | 70.000 | 68.400 | 69.200 | 67.776 | 462,110 |
| 2025-06-04 | 66.850 | 70.000 | 66.700 | 70.000 | 68.560 | 672,169 |
| 2025-06-03 | 66.700 | 67.350 | 66.300 | 66.900 | 65.524 | 652,737 |
| 2025-06-02 | 64.950 | 68.350 | 64.950 | 66.950 | 65.573 | 1,401,901 |
| 2025-05-30 | 64.000 | 66.500 | 63.050 | 64.700 | 63.369 | 6,377,059 |
| 2025-05-28 | 66.100 | 66.900 | 64.300 | 64.350 | 63.026 | 588,502 |
| 2025-05-27 | 65.600 | 66.300 | 65.250 | 66.100 | 64.740 | 676,674 |
| 2025-05-26 | 65.400 | 65.800 | 64.700 | 65.600 | 64.250 | 485,935 |
| 2025-05-23 | 65.800 | 66.500 | 64.100 | 65.450 | 62.439 | 602,981 |
| 2025-05-22 | 67.100 | 67.200 | 65.200 | 65.600 | 62.582 | 632,748 |
| 2025-05-21 | 68.300 | 68.800 | 65.350 | 67.250 | 64.156 | 899,478 |
| 2025-05-20 | 68.900 | 69.050 | 67.450 | 68.400 | 65.253 | 311,559 |
| 2025-05-19 | 68.300 | 68.550 | 66.700 | 68.250 | 65.110 | 692,409 |
| 2025-05-16 | 68.750 | 68.800 | 67.100 | 68.150 | 65.014 | 651,805 |
| 2025-05-15 | 69.450 | 69.850 | 68.750 | 68.750 | 65.587 | 714,447 |
| 2025-05-14 | 69.700 | 71.150 | 68.950 | 69.450 | 66.254 | 761,140 |
| 2025-05-13 | 69.000 | 70.150 | 68.650 | 69.450 | 66.254 | 775,955 |
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.