Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	35.020	35.022	34.022	34.124	32.898	30,835
2023-03-06	33.800	35.490	33.560	35.205	33.940	147,656
2023-03-03	33.580	34.340	32.930	33.480	32.277	51,855
2023-03-02	32.780	33.530	32.600	33.303	32.106	53,624
2023-03-01	31.910	32.891	31.910	32.891	31.709	17,007
2023-02-28	30.860	31.950	30.860	31.221	30.099	25,940
2023-02-27	29.200	31.170	29.200	30.926	29.815	24,018
2023-02-24	29.990	29.990	28.430	28.635	27.606	23,655
2023-02-23	30.300	30.910	29.670	30.451	29.357	94,264
2023-02-22	27.620	29.730	26.900	27.874	26.873	410,142
2023-02-21	39.210	39.620	38.670	38.904	37.506	115,709
2023-02-20	38.970	39.230	38.910	39.076	37.672	29,586
2023-02-17	39.640	39.770	38.650	39.264	37.854	24,772
2023-02-16	39.400	40.940	39.400	40.594	39.135	12,904
2023-02-15	38.350	39.230	38.100	39.230	37.820	13,889
2023-02-14	38.800	39.720	38.800	39.080	37.676	28,343
2023-02-13	37.630	38.290	37.630	37.689	36.335	49,772
2023-02-10	38.710	39.190	37.650	38.121	36.751	58,654
2023-02-09	40.490	40.820	39.500	39.500	38.081	56,775
2023-02-08	40.820	42.504	40.820	42.223	40.706	26,420
2023-02-07	39.860	40.250	39.580	40.112	38.671	17,946
2023-02-06	40.290	41.000	39.750	39.876	38.443	45,898
2023-02-03	40.000	41.030	39.930	40.084	38.644	40,833
2023-02-02	37.190	40.450	36.910	40.450	38.997	159,748
2023-02-01	37.650	37.730	37.171	37.171	35.835	6,436
2023-01-31	36.770	37.550	36.770	37.140	35.805	22,179
2023-01-30	38.120	38.200	37.084	37.084	35.752	30,009
2023-01-27	38.070	38.990	38.070	38.974	37.574	24,676
2023-01-26	37.800	39.310	37.796	37.796	36.438	76,407
2023-01-25	37.350	38.160	36.820	37.393	36.049	33,719
2023-01-24	39.390	39.884	38.552	39.112	37.707	128,089
2023-01-23	40.020	40.450	39.224	39.677	38.251	130,096
2023-01-20	40.000	40.400	39.580	39.950	38.515	209,553
2023-01-19	41.480	41.480	38.840	40.131	38.689	68,248
2023-01-18	44.000	44.000	42.280	43.202	41.650	68,060
2023-01-17	43.260	43.370	42.240	43.035	41.488	136,190
2023-01-16	43.160	43.180	42.160	42.742	41.206	28,401
2023-01-13	43.650	45.100	43.120	43.120	41.571	220,497
2023-01-12	39.980	42.990	39.980	42.800	41.262	136,702
2023-01-11	37.740	40.050	37.400	38.217	36.844	84,130
2023-01-10	38.200	38.630	37.874	38.036	36.669	139,156
2023-01-09	38.710	39.950	38.250	39.383	37.968	150,293
2023-01-05	37.950	40.170	36.900	37.991	36.626	124,075
2023-01-04	35.760	36.020	35.440	35.858	34.569	67,275
2023-01-03	35.050	36.360	34.990	35.833	34.545	169,935
2022-12-30	32.970	32.980	32.370	32.802	31.623	85,913
2022-12-29	31.960	33.390	31.960	32.946	31.762	147,591
2022-12-28	32.120	32.120	31.750	31.772	30.631	20,567
2022-12-23	32.600	33.290	32.583	32.590	31.419	55,976
2022-12-22	33.580	33.930	32.510	33.117	31.927	132,014
2022-12-21	33.140	33.970	32.880	33.150	31.959	59,751
2022-12-20	32.970	33.390	32.090	33.308	32.111	223,888
2022-12-19	34.920	34.930	33.200	33.798	32.584	39,986
2022-12-16	36.300	36.300	34.700	35.029	33.770	39,953
2022-12-15	37.120	38.150	36.320	37.542	36.193	127,052
2022-12-14	37.240	37.400	36.340	36.795	35.473	71,312
2022-12-13	36.270	38.480	36.150	38.051	36.684	172,327
2022-12-12	37.360	37.360	36.390	36.691	35.373	83,886
2022-12-09	38.410	38.410	37.460	37.640	36.287	178,178
2022-12-08	38.920	38.920	37.710	38.145	36.774	26,256

← NewerPage 16 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.