Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	29.300	29.670	28.690	29.617	28.553	104,507
2023-11-24	28.780	28.870	28.210	28.539	27.514	35,810
2023-11-23	28.580	29.250	28.300	28.614	27.586	13,757
2023-11-22	29.600	29.630	29.260	29.425	28.368	15,040
2023-11-21	30.000	30.460	29.598	29.725	28.657	36,513
2023-11-20	29.940	30.390	29.667	29.667	28.601	11,840
2023-11-17	29.600	30.550	29.480	29.890	28.816	145,724
2023-11-16	29.580	29.900	28.966	28.966	27.925	10,873
2023-11-15	29.980	29.980	28.850	29.403	28.347	40,117
2023-11-14	28.480	30.420	28.450	30.060	28.980	264,924
2023-11-13	29.200	29.200	28.170	28.290	27.274	42,886
2023-11-10	29.190	29.590	28.980	29.204	28.155	4,670
2023-11-09	29.640	29.730	29.230	29.457	28.399	62,893
2023-11-08	29.380	29.600	29.090	29.262	28.211	42,859
2023-11-07	28.330	28.820	27.990	28.180	27.167	49,300
2023-11-06	29.100	29.300	28.520	28.844	27.807	58,283
2023-11-03	28.420	29.009	28.420	28.969	27.928	27,555
2023-11-02	27.450	28.690	27.440	28.299	27.283	85,999
2023-11-01	27.290	27.340	26.600	26.964	25.995	76,177
2023-10-31	26.030	27.560	25.910	26.633	25.676	120,521
2023-10-30	24.800	26.800	24.580	26.538	25.585	120,649
2023-10-27	25.000	26.770	23.300	24.470	23.591	764,570
2023-10-26	35.650	35.948	33.828	33.828	32.613	55,293
2023-10-25	34.040	34.400	33.908	34.400	33.164	47,065
2023-10-24	33.870	35.037	33.870	34.477	33.239	32,680
2023-10-23	33.040	33.432	32.660	33.426	32.225	37,709
2023-10-20	33.550	34.480	33.520	33.751	32.538	35,166
2023-10-19	34.910	34.949	34.020	34.599	33.356	20,344
2023-10-18	36.210	36.210	35.098	35.519	34.242	46,137
2023-10-17	36.530	36.642	36.110	36.440	35.131	49,441
2023-10-16	36.040	36.590	35.912	36.590	35.275	32,463
2023-10-13	36.340	36.808	36.210	36.540	35.227	32,992
2023-10-12	37.790	38.010	36.690	37.293	35.953	36,871
2023-10-11	37.420	37.998	36.910	37.221	35.884	49,179
2023-10-10	37.490	38.050	36.750	38.022	36.656	10,555
2023-10-09	37.400	37.400	36.320	36.932	35.605	19,985
2023-10-06	37.960	38.570	37.280	37.860	36.500	151,234
2023-10-05	36.200	36.200	35.493	35.546	34.268	10,952
2023-10-04	36.080	36.130	35.353	35.712	34.429	92,987
2023-10-03	34.610	36.110	34.610	35.467	34.193	9,682
2023-10-02	38.690	38.840	35.100	35.280	34.012	51,839
2023-09-29	38.900	38.990	37.500	38.255	36.880	113,556
2023-09-28	36.730	38.390	36.730	37.802	36.444	62,637
2023-09-27	37.060	37.150	37.020	37.044	35.713	19,763
2023-09-26	38.450	38.550	36.550	36.912	35.586	47,090
2023-09-25	39.840	39.840	38.540	38.920	37.522	19,528
2023-09-22	39.310	40.000	39.140	39.591	38.169	136,206
2023-09-21	38.900	39.140	38.110	38.850	37.454	19,544
2023-09-20	37.960	38.400	37.780	37.960	36.596	54,952
2023-09-19	36.820	37.154	36.730	37.060	35.729	39,440
2023-09-18	36.920	36.920	36.540	36.818	35.495	15,635
2023-09-15	38.610	38.610	37.860	37.860	36.500	106,212
2023-09-14	37.850	38.509	37.840	38.040	36.673	32,195
2023-09-13	36.090	36.490	36.040	36.308	35.003	104,051
2023-09-12	36.903	36.903	36.784	36.784	35.462	354
2023-09-11	37.100	37.460	36.716	36.958	35.630	26,321
2023-09-08	37.050	37.120	36.670	36.900	35.574	60,164
2023-09-07	34.550	36.920	34.550	35.947	34.655	103,145
2023-09-06	34.440	34.865	34.297	34.820	33.569	29,892
2023-09-05	34.440	34.542	34.317	34.317	33.084	19,978

← NewerPage 13 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.