Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	28.850	28.880	28.080	28.178	27.165	68,826
2024-02-21	27.850	28.350	27.550	27.726	26.730	44,634
2024-02-20	29.200	29.990	27.793	27.793	26.794	75,799
2024-02-19	30.900	31.100	29.780	31.100	29.983	44,696
2024-02-16	31.660	31.730	31.080	31.257	30.134	17,137
2024-02-15	30.750	31.680	30.730	31.328	30.203	22,725
2024-02-14	29.800	30.598	29.800	30.191	29.107	37,083
2024-02-13	30.120	30.340	29.980	29.980	28.903	12,027
2024-02-12	30.400	30.400	29.650	30.309	29.220	21,080
2024-02-09	29.280	29.900	29.070	29.866	28.793	35,305
2024-02-08	29.270	29.270	28.860	29.137	28.090	30,404
2024-02-07	28.740	28.930	28.520	28.930	27.891	47,545
2024-02-06	28.420	28.898	28.360	28.360	27.341	15,474
2024-02-05	28.140	28.510	27.893	28.020	27.013	12,133
2024-02-02	29.700	29.700	28.502	28.503	27.479	26,115
2024-02-01	30.680	30.710	29.662	30.374	29.282	25,876
2024-01-31	31.200	31.403	30.900	31.093	29.976	17,950
2024-01-30	31.470	31.670	31.420	31.423	30.294	8,256
2024-01-29	30.010	31.210	29.700	30.689	29.586	26,432
2024-01-26	29.780	30.780	29.780	30.671	29.569	16,916
2024-01-25	30.580	30.713	29.538	29.998	28.920	14,223
2024-01-24	30.650	31.520	30.280	31.053	29.938	85,276
2024-01-23	28.200	30.790	28.200	29.529	28.468	31,562
2024-01-22	29.590	29.620	28.408	28.546	27.520	12,035
2024-01-19	29.300	29.500	28.968	29.077	28.033	11,577
2024-01-18	29.980	29.980	29.130	29.600	28.536	20,759
2024-01-17	29.700	29.940	29.240	29.661	28.595	27,098
2024-01-16	31.010	31.010	30.030	30.542	29.445	10,589
2024-01-15	31.300	31.300	30.428	30.750	29.645	36,612
2024-01-12	32.310	32.570	31.780	32.031	30.880	15,605
2024-01-11	32.970	32.970	31.850	31.878	30.733	26,620
2024-01-10	33.540	33.540	32.589	33.106	31.917	41,019
2024-01-09	33.890	34.080	33.320	33.770	32.557	46,330
2024-01-08	34.040	34.137	33.270	34.060	32.836	115,716
2024-01-05	33.700	34.310	33.470	34.021	32.799	26,528
2024-01-04	34.100	34.100	33.250	33.707	32.496	75,097
2024-01-03	33.665	33.780	33.200	33.777	32.563	38,015
2024-01-02	34.890	35.050	33.850	34.054	32.830	38,508
2023-12-29	35.540	35.540	34.700	34.991	33.734	24,464
2023-12-28	35.920	36.040	35.030	35.798	34.512	111,720
2023-12-27	35.470	35.720	34.500	34.500	33.260	16,006
2023-12-22	34.480	34.570	34.150	34.517	33.276	24,999
2023-12-21	34.190	34.690	33.770	34.382	33.147	33,831
2023-12-20	34.190	34.990	34.120	34.393	33.157	97,456
2023-12-19	35.400	35.400	33.720	35.400	34.128	12,499
2023-12-18	34.610	35.120	33.620	34.004	32.782	14,622
2023-12-15	35.530	35.950	34.890	34.974	33.717	44,412
2023-12-14	34.880	35.550	34.200	35.284	34.016	16,168
2023-12-13	33.210	33.880	33.210	33.449	32.247	20,606
2023-12-12	33.910	34.030	33.150	33.393	32.194	52,102
2023-12-11	33.300	34.150	33.300	33.775	32.562	17,570
2023-12-08	33.210	33.680	32.947	33.471	32.268	7,358
2023-12-07	32.370	33.150	32.310	32.793	31.615	36,201
2023-12-06	32.540	33.120	32.110	32.979	31.794	28,981
2023-12-05	32.160	32.621	31.910	32.515	31.347	13,727
2023-12-04	32.090	32.308	31.657	32.261	31.102	14,123
2023-12-01	32.280	32.280	31.300	31.682	30.543	28,975
2023-11-30	31.500	32.292	31.500	32.029	30.879	83,739
2023-11-29	31.500	31.930	30.932	31.392	30.264	120,795
2023-11-28	30.560	30.590	29.780	29.973	28.896	423,097

← NewerPage 12 of 21 · 1,225 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.