Truecaller AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	68.000	68.450	66.850	67.750	64.633	1,055,206
2025-02-12	68.800	68.800	67.250	68.000	64.871	838,950
2025-02-11	69.300	70.100	68.450	68.800	65.634	557,287
2025-02-10	68.550	69.850	68.550	69.250	66.064	559,777
2025-02-07	68.750	70.200	68.100	68.550	65.396	1,120,801
2025-02-06	68.800	69.450	67.500	68.600	65.444	1,738,429
2025-02-05	65.650	68.300	65.250	68.300	65.157	1,240,779
2025-02-04	65.600	66.850	65.600	66.850	63.774	1,109,980
2025-02-03	65.000	65.900	64.200	65.650	62.629	1,020,496
2025-01-31	66.250	66.650	65.250	66.000	62.963	771,139
2025-01-30	66.400	66.550	65.450	66.050	63.011	705,777
2025-01-29	65.400	66.950	65.350	66.300	63.249	1,942,619
2025-01-28	65.600	65.800	64.700	65.150	62.152	499,646
2025-01-27	65.800	66.150	64.850	65.600	62.582	876,641
2025-01-24	66.200	66.400	65.000	65.900	62.868	2,836,946
2025-01-23	64.800	65.650	64.350	65.650	62.629	2,202,566
2025-01-22	62.950	64.800	62.300	64.500	61.532	1,261,034
2025-01-21	58.000	62.500	57.950	62.500	59.624	3,950,883
2025-01-20	55.300	55.650	54.750	55.250	52.708	697,268
2025-01-17	54.300	55.100	53.850	54.900	52.374	671,182
2025-01-16	51.550	54.300	51.400	54.150	51.658	1,453,191
2025-01-15	51.100	51.900	50.950	51.550	49.178	1,230,699
2025-01-14	52.000	52.650	50.850	51.000	48.653	971,759
2025-01-13	51.750	52.350	51.150	51.750	49.369	1,038,289
2025-01-10	51.850	52.350	50.900	51.100	48.749	433,106
2025-01-09	50.850	52.700	50.850	51.700	49.321	488,099
2025-01-08	50.100	50.950	49.400	50.750	48.415	629,461
2025-01-07	50.850	52.000	49.880	50.250	47.938	843,819
2025-01-03	51.950	51.950	50.850	51.000	48.653	563,760
2025-01-02	51.100	52.050	51.100	51.850	49.464	312,560
2024-12-30	52.000	52.000	50.600	51.150	48.796	370,556
2024-12-27	50.550	52.400	50.550	52.000	49.607	896,910
2024-12-23	50.450	50.600	49.600	50.250	47.938	415,648
2024-12-20	50.750	51.050	49.560	50.250	47.938	5,412,273
2024-12-19	50.650	51.750	49.980	51.050	48.701	718,177
2024-12-18	51.650	52.000	51.000	51.250	48.892	475,063
2024-12-17	53.250	53.450	51.150	51.700	49.321	827,933
2024-12-16	53.200	53.650	53.000	53.250	50.800	647,329
2024-12-13	54.850	55.100	52.950	53.200	50.752	578,604
2024-12-12	54.500	55.100	53.950	54.500	51.992	756,911
2024-12-11	53.500	54.950	53.400	54.500	51.992	741,720
2024-12-10	55.000	55.500	52.850	53.500	51.038	998,011
2024-12-09	54.650	54.950	53.650	53.850	51.372	615,405
2024-12-06	52.400	54.700	52.100	54.650	52.135	700,227
2024-12-05	51.800	53.200	51.450	52.250	49.846	1,169,236
2024-12-04	52.000	52.500	51.500	51.600	49.226	849,703
2024-12-03	50.800	52.150	50.800	52.000	49.607	912,270
2024-12-02	48.900	50.850	48.500	50.850	48.510	729,899
2024-11-29	48.860	49.880	48.720	49.160	46.898	2,346,014
2024-11-28	48.000	48.800	47.580	48.600	46.364	284,876
2024-11-27	47.780	48.380	47.400	47.980	45.772	634,027
2024-11-26	47.100	48.380	47.100	47.740	45.543	779,315
2024-11-25	47.560	47.780	46.580	46.860	44.704	808,957
2024-11-22	46.240	47.380	45.760	47.060	44.895	611,300
2024-11-21	46.900	47.200	45.520	45.860	43.750	550,120
2024-11-20	46.220	48.440	45.980	46.300	44.170	956,921
2024-11-19	45.740	46.260	44.960	45.960	43.845	625,039
2024-11-18	45.600	45.960	44.300	45.500	43.406	676,092
2024-11-15	46.060	46.540	45.400	45.500	43.406	484,660
2024-11-14	46.080	46.480	45.800	46.160	44.036	428,498

← NewerPage 8 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.