Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	31.320	31.660	31.220	31.450	30.320	234,023
2023-06-07	31.720	33.600	31.330	31.567	30.433	79,976
2023-06-05	32.700	32.700	31.650	32.324	31.163	38,500
2023-06-02	32.510	32.810	32.280	32.300	31.139	39,997
2023-06-01	32.510	32.510	32.200	32.370	31.207	2,392
2023-05-31	34.410	34.730	33.620	33.924	32.705	52,968
2023-05-30	34.850	35.638	34.350	34.470	33.231	74,217
2023-05-26	36.070	36.070	35.360	35.654	34.373	34,539
2023-05-25	35.500	36.230	35.500	35.900	34.610	31,958
2023-05-24	35.500	35.789	35.350	35.642	34.362	6,703
2023-05-23	35.530	36.220	35.520	35.952	34.661	101,444
2023-05-22	35.870	36.090	35.660	35.660	34.379	945
2023-05-19	35.460	36.730	34.770	35.391	34.119	354,860
2023-05-17	36.420	36.420	36.142	36.142	34.844	4,383
2023-05-16	37.140	37.690	36.760	37.410	36.066	27,421
2023-05-15	34.250	37.560	34.250	36.610	35.295	34,992
2023-05-12	33.150	35.490	33.150	35.404	34.131	65,230
2023-05-11	33.390	35.880	31.500	32.050	30.898	134,401
2023-05-10	31.540	31.800	30.930	31.086	29.969	20,377
2023-05-09	30.920	31.200	30.817	30.817	29.710	1,639
2023-05-05	30.640	31.498	30.640	30.880	29.771	24,344
2023-05-04	30.760	30.760	29.839	30.723	29.619	19,298
2023-05-03	29.550	29.902	29.480	29.597	28.534	28,456
2023-05-02	30.710	31.100	29.960	30.029	28.950	43,578
2023-04-28	29.810	30.540	29.461	29.461	28.403	18,505
2023-04-27	28.480	29.130	28.480	28.612	27.584	29,220
2023-04-26	27.680	28.600	27.572	28.503	27.479	22,953
2023-04-25	28.430	28.430	27.152	27.273	26.293	36,983
2023-04-24	29.010	29.338	27.960	29.338	28.284	13,798
2023-04-21	29.313	29.391	28.894	29.366	28.311	72,008
2023-04-20	29.150	29.580	29.005	29.005	27.962	120,381
2023-04-19	29.630	29.780	28.780	28.920	27.881	29,985
2023-04-18	29.350	31.880	29.290	31.073	29.957	82,944
2023-04-17	29.930	30.129	29.710	29.901	28.826	34,377
2023-04-14	30.420	30.600	29.843	29.902	28.827	58,369
2023-04-13	28.860	29.563	28.686	29.065	28.021	56,869
2023-04-12	30.370	30.673	28.580	29.444	28.386	85,589
2023-04-11	30.000	31.096	30.000	30.746	29.642	50,375
2023-04-06	29.020	29.270	28.920	28.960	27.919	11,134
2023-04-05	30.120	30.120	29.093	29.214	28.164	16,035
2023-04-04	30.050	30.330	29.970	30.076	28.995	23,967
2023-04-03	30.610	30.610	29.702	29.921	28.846	30,084
2023-03-31	30.400	30.610	30.220	30.488	29.393	31,342
2023-03-30	30.000	31.170	30.000	30.228	29.142	47,075
2023-03-29	29.840	29.960	28.636	29.781	28.711	33,467
2023-03-28	29.540	29.540	28.410	28.516	27.491	93,520
2023-03-27	30.150	30.231	29.860	30.138	29.055	36,126
2023-03-24	30.430	30.750	29.890	30.070	28.990	36,092
2023-03-23	30.000	30.777	29.610	30.777	29.671	65,048
2023-03-22	30.220	30.220	29.640	30.043	28.964	35,094
2023-03-21	30.420	30.720	29.909	30.192	29.107	49,677
2023-03-20	30.300	31.060	29.784	29.784	28.713	38,047
2023-03-17	32.630	33.210	32.040	32.811	31.632	44,457
2023-03-16	31.010	31.830	30.944	30.944	29.832	97,044
2023-03-15	31.360	31.520	30.540	31.214	30.092	44,268
2023-03-14	30.400	32.250	30.400	31.859	30.714	44,379
2023-03-13	30.600	30.600	28.790	30.183	29.099	132,781
2023-03-10	32.190	32.370	31.050	31.645	30.508	46,161
2023-03-09	32.440	32.900	31.885	32.283	31.123	22,218
2023-03-08	34.080	34.180	32.590	33.572	32.366	36,847

← NewerPage 15 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.