Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	34.660	34.660	34.457	34.570	33.328	11,008
2023-09-01	33.580	34.700	33.580	34.214	32.985	113,521
2023-08-31	34.122	34.202	34.040	34.040	32.817	54,399
2023-08-30	33.720	33.720	33.410	33.673	32.463	67,477
2023-08-29	33.530	34.160	33.104	33.104	31.914	40,830
2023-08-25	33.730	34.060	33.400	33.993	32.772	46,537
2023-08-24	35.060	35.060	33.540	33.540	32.335	39,191
2023-08-23	34.850	35.000	34.470	34.668	33.422	58,840
2023-08-22	34.930	35.000	34.710	34.957	33.701	26,198
2023-08-21	34.870	34.930	34.310	34.641	33.396	63,119
2023-08-18	34.980	35.750	34.980	35.346	34.076	35,101
2023-08-17	35.960	36.130	35.220	35.338	34.068	229,607
2023-08-16	36.910	36.910	35.900	36.272	34.969	73,055
2023-08-15	36.000	36.580	35.590	36.232	34.931	161,323
2023-08-14	36.010	36.800	36.010	36.572	35.258	33,470
2023-08-11	37.970	37.990	35.910	37.851	36.491	160,280
2023-08-10	36.910	37.970	36.400	37.424	36.079	94,996
2023-08-09	37.940	38.070	36.100	37.429	36.085	479,697
2023-08-08	38.820	38.930	37.830	38.004	36.639	410,554
2023-08-07	39.740	40.020	38.750	39.280	37.869	29,948
2023-08-04	39.890	40.120	39.610	39.924	38.490	17,685
2023-08-03	40.240	40.240	39.910	40.000	38.563	13,707
2023-08-02	40.810	41.690	40.390	40.939	39.468	34,755
2023-08-01	42.030	42.520	41.730	41.730	40.231	74,158
2023-07-31	41.710	42.757	40.820	42.180	40.664	55,826
2023-07-28	43.770	43.770	41.000	41.793	40.291	41,121
2023-07-27	45.370	45.940	42.210	44.360	42.766	61,720
2023-07-26	47.220	47.220	44.900	45.281	43.654	63,833
2023-07-25	45.920	47.360	45.720	46.387	44.720	43,007
2023-07-24	43.210	44.810	43.120	44.593	42.991	36,983
2023-07-21	37.220	43.480	37.220	42.151	40.636	102,441
2023-07-20	30.780	30.920	30.450	30.729	29.625	49,209
2023-07-19	31.700	31.700	31.270	31.619	30.483	24,914
2023-07-18	31.260	31.400	31.010	31.141	30.022	47,684
2023-07-17	31.710	31.930	31.080	31.511	30.378	27,294
2023-07-14	31.500	32.260	30.960	31.178	30.058	87,624
2023-07-13	30.830	31.780	30.830	31.523	30.391	7,199
2023-07-12	29.760	30.800	29.490	30.189	29.104	50,415
2023-07-11	29.740	30.040	29.428	29.428	28.371	17,582
2023-07-10	29.310	29.520	29.140	29.267	28.215	13,863
2023-07-07	28.540	29.810	28.540	29.602	28.538	47,494
2023-07-06	29.930	30.180	28.812	29.578	28.515	55,108
2023-07-05	29.750	30.600	29.750	30.231	29.145	246,718
2023-07-04	29.800	30.740	29.800	30.687	29.584	49,825
2023-07-03	29.210	29.700	29.070	29.457	28.399	53,121
2023-06-30	29.580	30.070	29.550	29.811	28.739	135,947
2023-06-29	29.960	29.960	28.990	29.097	28.052	62,359
2023-06-28	28.880	30.070	28.870	29.867	28.794	167,534
2023-06-27	28.770	29.020	28.495	29.020	27.977	5,365
2023-06-26	29.330	29.610	28.350	29.220	28.170	44,896
2023-06-22	28.010	28.260	27.980	28.187	27.174	97,507
2023-06-21	29.060	29.060	28.313	28.313	27.296	5,088
2023-06-20	29.080	29.370	28.940	29.021	27.978	4,519
2023-06-19	28.650	29.710	28.650	29.247	28.196	34,578
2023-06-16	30.600	31.300	29.270	31.300	30.175	26,233
2023-06-15	31.010	31.010	30.380	30.584	29.485	31,618
2023-06-14	31.210	31.280	30.810	30.857	29.748	93,717
2023-06-13	31.810	32.230	31.480	31.812	30.669	11,918
2023-06-12	31.500	32.300	31.460	31.922	30.775	17,450
2023-06-09	31.990	32.163	31.858	32.160	31.004	14,676

← NewerPage 14 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.