Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	53.643	55.840	53.643	54.824	52.855	382,541
2022-06-16	52.536	52.814	51.908	51.908	50.043	144,309
2022-06-15	51.013	51.657	51.013	51.187	49.347	208,364
2022-06-14	51.614	52.514	51.614	52.127	50.254	248,029
2022-06-13	52.092	52.092	51.480	51.480	49.630	124,706
2022-06-10	56.601	56.680	54.583	55.107	53.127	116,347
2022-06-09	57.359	58.071	57.359	57.952	55.870	116,487
2022-06-08	56.240	56.460	56.120	56.460	54.431	166,778
2022-06-07	52.547	54.900	52.460	54.809	52.839	203,686
2022-06-01	51.733	51.977	51.038	51.038	49.204	163,801
2022-05-31	50.440	53.100	50.410	52.862	50.962	320,156
2022-05-30	50.428	50.935	50.380	50.411	48.600	96,541
2022-05-27	49.727	49.727	48.941	48.941	47.182	253,207
2022-05-25	46.966	46.966	45.770	46.497	44.826	62,439
2022-05-24	51.210	51.210	47.486	47.486	45.780	525,392
2022-05-23	61.200	61.200	45.674	49.485	47.707	1,639,745
2022-05-20	58.799	60.020	58.778	59.586	57.445	100,313
2022-05-19	56.879	58.080	55.746	55.746	53.743	721,645
2022-05-18	60.840	61.273	57.840	59.945	57.791	972,411
2022-05-17	68.783	68.783	67.428	68.172	65.723	58,931
2022-05-16	68.277	69.483	67.780	68.020	65.576	133,556
2022-05-13	68.500	68.500	67.075	67.148	64.736	54,120
2022-05-12	65.100	65.918	65.080	65.080	62.741	127,668
2022-05-11	67.610	68.881	66.755	67.986	65.543	204,619
2022-05-10	67.490	68.109	66.704	67.857	65.419	194,965
2022-05-09	64.180	65.811	61.910	62.728	60.474	378,577
2022-05-06	70.000	70.000	68.242	69.162	66.676	250,025
2022-05-05	62.538	62.538	61.509	61.940	59.715	151,514
2022-05-04	60.820	61.355	60.036	61.355	59.151	91,895
2022-05-03	59.080	59.671	58.820	59.413	57.278	84,157
2022-04-29	57.379	57.379	55.171	55.724	53.722	120,016
2022-04-28	56.660	57.198	55.883	55.883	53.875	48,174
2022-04-27	57.261	57.365	55.701	56.320	54.296	97,568
2022-04-26	60.198	60.198	58.110	58.197	56.105	62,724
2022-04-25	58.908	60.131	58.464	59.219	57.091	169,204
2022-04-22	63.526	63.962	62.758	62.758	60.503	44,095
2022-04-21	66.120	66.120	64.136	64.136	61.831	50,999
2022-04-20	65.980	67.000	65.760	66.759	64.360	108,732
2022-04-19	65.430	66.316	65.430	66.316	63.933	168,404
2022-04-14	65.200	67.543	65.200	67.534	65.108	70,070
2022-04-13	66.691	68.260	65.950	65.950	63.580	74,094
2022-04-12	68.772	69.425	66.479	69.425	66.931	141,356
2022-04-11	65.309	66.264	64.342	64.342	62.030	91,522
2022-04-08	65.370	65.370	63.424	63.723	61.433	85,742
2022-04-07	66.551	66.551	64.910	64.910	62.578	64,051
2022-04-06	64.840	66.247	63.440	66.247	63.867	164,487
2022-04-05	70.180	70.180	68.256	68.256	65.803	81,200
2022-04-04	68.119	68.871	68.119	68.650	66.183	151,121
2022-04-01	66.240	67.027	65.470	66.455	64.067	102,337
2022-03-31	63.651	65.149	63.651	65.149	62.808	89,309
2022-03-30	65.014	65.369	63.935	64.209	61.902	131,161
2022-03-29	64.151	67.145	64.151	67.145	64.732	150,012
2022-03-28	62.558	63.111	62.080	62.901	60.640	49,730
2022-03-25	63.273	63.273	62.302	63.183	60.913	113,122
2022-03-24	60.844	62.302	60.844	62.302	60.064	80,098
2022-03-23	63.888	63.888	60.704	63.144	60.875	87,887
2022-03-22	62.800	64.796	62.300	63.139	60.871	68,087
2022-03-21	62.700	62.800	61.500	61.605	59.391	48,182
2022-03-18	62.309	63.504	61.700	62.295	60.056	82,919
2022-03-17	64.900	64.923	63.248	63.819	61.526	146,110

← NewerPage 19 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.