Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	39.730	40.020	38.620	39.074	37.670	121,855
2022-12-06	40.060	41.280	39.810	40.580	39.122	170,878
2022-12-05	39.890	42.050	39.660	41.320	39.835	158,251
2022-12-02	39.050	40.790	39.050	39.310	37.898	107,546
2022-12-01	39.820	39.900	38.290	38.452	37.070	161,942
2022-11-30	36.350	38.330	36.350	38.095	36.727	279,566
2022-11-29	37.760	38.750	37.130	37.696	36.342	198,636
2022-11-28	37.500	37.600	36.110	36.731	35.412	72,403
2022-11-25	36.320	38.460	36.320	37.410	36.066	17,405
2022-11-24	35.410	36.430	35.370	36.410	35.102	9,984
2022-11-23	34.950	35.315	34.220	34.822	33.571	177,233
2022-11-22	36.300	36.300	35.010	35.195	33.931	233,955
2022-11-21	36.370	36.707	36.313	36.682	35.364	106,462
2022-11-18	37.090	38.030	36.220	37.808	36.449	159,255
2022-11-17	42.960	42.960	37.270	39.582	38.160	247,585
2022-11-16	43.450	44.224	42.920	43.954	42.375	100,657
2022-11-15	45.000	45.231	43.967	44.670	43.065	123,285
2022-11-14	44.580	47.590	44.380	46.661	44.984	224,636
2022-11-11	45.330	47.700	40.350	46.045	44.390	529,698
2022-11-10	50.040	54.120	48.750	53.320	51.404	86,880
2022-11-09	48.590	50.300	47.450	49.790	48.001	131,952
2022-11-08	47.520	49.430	46.940	49.295	47.524	26,443
2022-11-07	45.780	48.540	45.770	48.215	46.483	203,629
2022-11-04	43.030	45.640	43.030	45.620	43.980	59,747
2022-11-03	42.240	46.760	42.240	42.597	41.066	126,689
2022-11-02	40.240	43.228	40.240	42.762	41.225	94,825
2022-11-01	40.320	43.500	40.320	42.274	40.755	156,988
2022-10-31	39.800	41.180	39.800	40.978	39.505	65,436
2022-10-28	38.840	40.500	38.840	39.774	38.345	78,451
2022-10-27	39.460	39.890	38.010	39.539	38.118	387,941
2022-10-26	38.090	40.290	37.510	40.164	38.721	638,542
2022-10-25	36.110	38.780	36.110	38.700	37.310	192,497
2022-10-24	35.960	36.700	35.800	36.410	35.102	397,251
2022-10-21	36.930	38.700	36.194	37.346	36.004	223,876
2022-10-20	32.610	36.420	32.610	35.950	34.658	56,826
2022-10-19	34.610	34.740	33.450	33.949	32.729	115,829
2022-10-18	38.610	39.560	35.640	37.649	36.296	175,755
2022-10-17	37.160	38.230	36.781	37.554	36.204	42,352
2022-10-14	36.600	38.590	36.170	37.645	36.293	152,064
2022-10-13	35.810	36.760	34.860	36.640	35.324	348,513
2022-10-12	35.220	36.400	34.922	35.782	34.496	241,339
2022-10-11	34.800	35.622	34.750	35.330	34.061	96,553
2022-10-10	34.380	36.070	34.380	34.655	33.410	105,211
2022-10-07	36.100	36.200	35.870	35.976	34.683	60,212
2022-10-06	33.550	36.230	33.240	35.839	34.552	371,550
2022-10-05	33.580	34.091	32.661	34.091	32.866	249,736
2022-10-04	34.880	34.940	32.590	34.453	33.215	120,803
2022-10-03	36.170	36.460	33.630	35.195	33.931	133,004
2022-09-30	39.790	39.840	35.730	37.307	35.966	293,205
2022-09-29	39.620	40.490	39.080	39.520	38.100	841,009
2022-09-28	39.800	40.420	32.920	38.454	37.072	1,376,884
2022-09-27	40.730	42.120	39.490	39.611	38.188	328,483
2022-09-26	44.540	44.540	39.960	41.989	40.481	721,627
2022-09-23	49.250	50.000	43.050	44.862	43.250	559,511
2022-09-22	51.660	51.680	47.620	50.107	48.307	208,379
2022-09-21	52.500	52.951	52.020	52.394	50.512	20,028
2022-09-20	53.540	54.751	53.000	53.598	51.672	89,150
2022-09-16	56.260	56.260	55.280	55.744	53.741	113,914
2022-09-15	60.240	60.240	56.836	56.866	54.822	54,855
2022-09-14	58.880	59.526	58.680	59.526	57.387	70,087

← NewerPage 17 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.