Truecaller AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 66.050 | 69.550 | 64.600 | 69.450 | 66.254 | 3,218,655 |
| 2025-05-09 | 66.450 | 67.850 | 65.950 | 65.950 | 62.916 | 1,753,330 |
| 2025-05-08 | 68.800 | 71.300 | 65.550 | 65.850 | 62.820 | 5,850,057 |
| 2025-05-07 | 75.050 | 76.950 | 74.700 | 75.000 | 71.549 | 500,124 |
| 2025-05-06 | 75.950 | 76.200 | 73.150 | 74.950 | 71.501 | 385,091 |
| 2025-05-05 | 75.100 | 77.000 | 74.400 | 76.050 | 72.551 | 402,580 |
| 2025-05-02 | 72.800 | 75.150 | 72.800 | 75.150 | 71.692 | 685,143 |
| 2025-04-30 | 71.200 | 72.850 | 69.950 | 72.750 | 69.403 | 495,744 |
| 2025-04-29 | 72.400 | 73.200 | 70.450 | 71.200 | 67.924 | 359,419 |
| 2025-04-28 | 72.050 | 73.350 | 70.750 | 72.400 | 69.069 | 484,553 |
| 2025-04-25 | 69.600 | 72.400 | 69.150 | 72.050 | 68.735 | 548,054 |
| 2025-04-24 | 69.100 | 70.100 | 68.350 | 69.400 | 66.207 | 304,200 |
| 2025-04-23 | 70.000 | 70.800 | 68.550 | 69.350 | 66.159 | 512,975 |
| 2025-04-22 | 67.050 | 69.000 | 66.300 | 69.000 | 65.825 | 349,786 |
| 2025-04-17 | 69.500 | 69.500 | 66.900 | 67.100 | 64.013 | 165,237 |
| 2025-04-16 | 68.150 | 69.700 | 68.000 | 69.650 | 66.445 | 326,643 |
| 2025-04-15 | 67.600 | 69.050 | 66.950 | 69.000 | 65.825 | 328,169 |
| 2025-04-14 | 66.800 | 67.750 | 65.600 | 67.750 | 64.633 | 507,457 |
| 2025-04-11 | 67.000 | 67.200 | 64.450 | 65.200 | 62.200 | 621,066 |
| 2025-04-10 | 67.200 | 67.700 | 65.650 | 65.750 | 62.725 | 978,492 |
| 2025-04-09 | 64.550 | 65.300 | 60.900 | 61.950 | 59.100 | 1,390,477 |
| 2025-04-08 | 64.500 | 66.950 | 64.500 | 66.350 | 63.297 | 594,764 |
| 2025-04-07 | 63.000 | 67.300 | 63.000 | 63.700 | 60.769 | 990,753 |
| 2025-04-04 | 68.050 | 69.550 | 65.300 | 67.100 | 64.013 | 853,634 |
| 2025-04-03 | 66.700 | 70.000 | 66.350 | 68.700 | 65.539 | 1,066,745 |
| 2025-04-02 | 68.300 | 68.400 | 66.450 | 68.150 | 65.014 | 844,792 |
| 2025-04-01 | 68.150 | 68.600 | 67.750 | 68.400 | 65.253 | 391,120 |
| 2025-03-31 | 68.150 | 68.300 | 67.050 | 67.850 | 64.728 | 829,143 |
| 2025-03-28 | 70.050 | 70.050 | 68.000 | 68.600 | 65.444 | 795,834 |
| 2025-03-27 | 69.850 | 70.100 | 67.900 | 70.100 | 66.875 | 526,890 |
| 2025-03-26 | 73.450 | 73.500 | 69.650 | 70.300 | 67.065 | 1,306,675 |
| 2025-03-25 | 74.400 | 74.400 | 73.350 | 73.500 | 70.118 | 514,165 |
| 2025-03-24 | 73.850 | 74.950 | 73.700 | 74.700 | 71.263 | 556,348 |
| 2025-03-21 | 74.500 | 74.500 | 72.900 | 73.450 | 70.070 | 1,379,455 |
| 2025-03-20 | 74.850 | 75.150 | 73.150 | 75.000 | 71.549 | 242,792 |
| 2025-03-19 | 75.100 | 76.000 | 73.400 | 74.900 | 71.454 | 1,576,179 |
| 2025-03-18 | 74.200 | 74.500 | 72.950 | 74.000 | 70.595 | 848,990 |
| 2025-03-17 | 73.600 | 73.900 | 71.750 | 72.500 | 69.164 | 501,130 |
| 2025-03-14 | 72.850 | 73.850 | 72.500 | 73.350 | 69.975 | 593,725 |
| 2025-03-13 | 72.450 | 73.000 | 69.600 | 72.850 | 69.498 | 1,133,949 |
| 2025-03-12 | 72.850 | 74.000 | 71.450 | 72.850 | 69.498 | 673,741 |
| 2025-03-11 | 72.650 | 73.750 | 71.700 | 72.700 | 69.355 | 852,527 |
| 2025-03-10 | 73.700 | 74.900 | 72.100 | 72.700 | 69.355 | 896,581 |
| 2025-03-07 | 76.100 | 76.550 | 73.400 | 73.400 | 70.023 | 1,442,358 |
| 2025-03-06 | 78.950 | 79.150 | 76.250 | 76.900 | 73.362 | 1,353,364 |
| 2025-03-05 | 80.500 | 80.550 | 78.250 | 78.800 | 75.174 | 708,727 |
| 2025-03-04 | 79.900 | 80.250 | 78.550 | 78.850 | 75.222 | 962,523 |
| 2025-03-03 | 81.750 | 82.200 | 80.000 | 80.400 | 76.701 | 707,311 |
| 2025-02-28 | 82.100 | 82.450 | 80.300 | 81.500 | 77.750 | 873,393 |
| 2025-02-27 | 83.950 | 84.000 | 82.000 | 82.350 | 78.561 | 837,836 |
| 2025-02-26 | 80.700 | 84.750 | 80.700 | 84.000 | 80.135 | 1,379,684 |
| 2025-02-25 | 79.950 | 82.700 | 79.350 | 80.000 | 76.319 | 1,748,314 |
| 2025-02-24 | 75.950 | 77.950 | 75.250 | 77.900 | 74.316 | 792,160 |
| 2025-02-21 | 77.300 | 78.650 | 77.150 | 77.200 | 73.648 | 985,785 |
| 2025-02-20 | 80.050 | 80.600 | 77.600 | 77.900 | 74.316 | 863,162 |
| 2025-02-19 | 81.900 | 83.550 | 79.250 | 80.400 | 76.701 | 2,131,241 |
| 2025-02-18 | 75.000 | 82.100 | 74.500 | 81.100 | 77.368 | 5,945,357 |
| 2025-02-17 | 68.750 | 69.250 | 67.400 | 68.450 | 65.300 | 1,164,138 |
| 2025-02-14 | 67.600 | 69.350 | 67.450 | 68.750 | 65.587 | 1,239,637 |
| 2025-02-13 | 68.000 | 68.450 | 66.850 | 67.750 | 64.633 | 1,055,206 |
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.