Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	35.740	36.440	35.300	36.059	35.140	13,803
2024-08-19	35.200	35.780	35.100	35.425	34.522	160,254
2024-08-16	35.220	35.220	34.980	35.091	34.197	10,517
2024-08-15	34.100	35.100	34.100	34.648	33.765	5,554
2024-08-14	33.440	34.000	33.440	33.700	32.841	8,691
2024-08-13	32.580	33.220	32.460	33.220	32.374	4,991
2024-08-12	32.940	33.180	32.880	33.013	32.172	6,917
2024-08-09	33.380	33.380	32.880	32.967	32.127	3,507
2024-08-08	32.860	33.200	32.820	32.953	32.113	1,452
2024-08-07	32.360	32.920	32.320	32.320	31.497	4,555
2024-08-06	32.640	32.640	31.960	32.180	31.360	3,254
2024-08-05	30.980	31.600	30.920	31.101	30.308	10,244
2024-08-02	32.540	32.940	32.100	32.360	31.536	8,637
2024-08-01	33.580	33.580	32.920	33.100	32.257	3,097
2024-07-31	34.140	34.140	33.780	33.942	33.078	24,202
2024-07-30	34.020	34.460	33.900	33.909	33.045	15,181
2024-07-29	33.920	34.120	33.820	33.912	33.048	17,093
2024-07-26	33.780	34.200	33.780	34.101	33.232	4,129
2024-07-25	33.260	33.680	33.140	33.338	32.488	11,273
2024-07-24	33.400	33.820	33.400	33.488	32.635	5,373
2024-07-23	33.360	33.360	32.700	32.848	32.011	16,161
2024-07-22	35.220	35.380	33.260	33.651	32.794	20,905
2024-07-19	35.200	35.940	34.800	35.854	34.940	13,704
2024-07-18	35.340	35.920	35.220	35.490	34.586	27,910
2024-07-17	34.680	35.600	34.680	35.388	34.487	16,873
2024-07-16	34.700	35.400	34.700	35.016	34.124	15,199
2024-07-15	34.500	35.480	34.500	34.897	34.008	15,779
2024-07-12	35.200	35.200	34.460	34.720	33.835	5,930
2024-07-11	35.040	35.240	34.780	35.053	34.160	18,671
2024-07-10	35.060	35.420	34.920	35.220	34.323	8,267
2024-07-09	35.740	35.740	35.260	35.300	34.401	8,214
2024-07-08	35.240	35.600	35.060	35.275	34.376	28,802
2024-07-05	35.100	35.480	35.000	35.334	34.433	25,223
2024-07-04	34.680	34.840	34.500	34.600	33.719	3,586
2024-07-03	35.060	35.380	34.960	35.180	34.284	11,335
2024-07-02	35.300	35.580	35.040	35.580	34.674	9,126
2024-07-01	35.500	36.060	35.400	35.477	34.573	26,352
2024-06-28	36.020	37.220	35.440	36.292	35.368	41,354
2024-06-27	34.320	34.840	34.040	34.630	33.748	24,484
2024-06-26	34.760	35.220	33.380	34.091	33.222	20,881
2024-06-25	35.760	35.760	34.580	35.360	34.459	21,546
2024-06-24	35.580	36.320	35.240	35.889	34.975	9,842
2024-06-20	35.440	35.980	35.200	35.759	34.848	18,311
2024-06-19	34.420	34.520	34.320	34.500	33.621	1,486
2024-06-18	35.000	35.060	34.620	34.780	33.894	15,277
2024-06-17	34.700	35.160	34.260	34.880	33.991	13,330
2024-06-14	34.520	35.080	34.180	34.742	33.857	36,690
2024-06-13	34.320	34.600	34.220	34.460	33.582	11,980
2024-06-12	34.360	35.100	34.100	34.423	33.546	60,523
2024-06-11	37.700	37.700	37.320	37.428	36.475	4,213
2024-06-10	37.760	37.760	36.560	36.687	35.753	11,497
2024-06-07	36.920	37.720	36.540	37.720	36.759	14,869
2024-06-05	36.240	36.700	36.220	36.400	35.473	506
2024-06-04	36.980	37.180	36.600	36.600	35.668	6,190
2024-06-03	36.620	37.340	36.620	36.800	35.863	8,306
2024-05-31	36.640	37.060	36.460	36.738	35.802	13,753
2024-05-30	37.540	38.060	37.340	37.852	36.887	22,084
2024-05-29	37.460	37.880	37.000	37.436	36.482	9,994
2024-05-28	36.880	37.240	36.700	36.919	35.978	12,098
2024-05-24	35.560	35.560	34.900	35.236	34.338	20,633

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2800 SEK
2025-05-23	0.3700 SEK
2024-05-24	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.