Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	58.500	61.806	58.500	61.806	59.585	246,762
2022-03-15	56.434	56.572	55.904	55.996	53.984	199,224
2022-03-14	56.528	56.886	56.528	56.696	54.659	102,672
2022-03-11	57.000	57.422	55.757	57.422	55.359	430,130
2022-03-10	61.071	63.553	58.135	63.553	61.270	315,410
2022-03-09	62.800	63.600	62.480	62.533	60.286	318,942
2022-03-08	66.702	66.702	59.796	65.607	63.249	336,679
2022-03-07	65.399	65.637	63.626	64.364	62.051	80,441
2022-03-04	65.405	65.773	64.599	65.305	62.958	94,003
2022-03-03	70.700	70.700	66.342	67.030	64.622	93,496
2022-03-02	69.300	72.261	69.300	72.261	69.665	60,354
2022-03-01	73.172	73.595	72.195	72.195	69.601	52,985
2022-02-28	70.869	73.541	70.869	72.919	70.299	93,435
2022-02-25	67.834	67.834	67.587	67.822	65.385	145,122
2022-02-24	66.800	67.249	66.313	66.716	64.319	346,132
2022-02-23	68.700	68.700	66.771	67.503	65.077	228,222
2022-02-22	63.900	68.949	63.900	67.704	65.271	66,420
2022-02-21	65.102	65.632	65.102	65.586	63.229	116,349
2022-02-18	66.700	67.847	66.229	66.229	63.849	206,865
2022-02-17	76.204	76.204	73.600	75.284	72.579	65,258
2022-02-16	77.514	77.567	75.702	76.808	74.048	66,335
2022-02-15	76.458	77.900	76.458	77.367	74.587	32,485
2022-02-14	74.248	75.085	74.248	74.710	72.026	66,034
2022-02-11	76.697	77.700	76.412	77.700	74.908	49,903
2022-02-10	76.400	77.602	76.400	77.602	74.813	98,967
2022-02-09	75.661	77.108	75.432	77.108	74.337	58,290
2022-02-08	74.115	74.115	72.913	72.999	70.376	61,957
2022-02-07	75.217	77.635	75.217	77.635	74.845	46,574
2022-02-04	72.063	73.230	71.851	72.200	69.606	124,777
2022-02-03	72.300	72.300	71.300	71.300	68.738	34,429
2022-02-02	74.366	74.945	73.700	73.700	71.052	84,972
2022-02-01	76.849	76.849	75.599	75.599	72.882	8,854
2022-01-31	73.792	74.908	73.618	74.100	71.438	21,443
2022-01-28	70.890	71.048	70.035	70.700	68.160	25,066
2022-01-27	68.034	69.733	67.974	69.600	67.099	43,254
2022-01-26	69.407	69.407	68.502	68.502	66.040	1,319
2022-01-25	70.196	73.607	66.499	69.619	67.118	19,596
2022-01-24	71.296	73.059	71.189	73.000	70.377	57,098
2022-01-21	78.450	80.208	76.992	78.900	76.065	106,042
2022-01-20	79.200	84.874	79.200	81.815	78.875	497,220
2022-01-19	79.500	83.342	79.500	83.342	80.347	8,838
2022-01-18	81.999	82.892	81.300	82.892	79.913	7,850
2022-01-17	82.553	84.200	82.553	84.192	81.167	15,276
2022-01-14	83.807	83.807	83.600	83.687	80.680	13,559
2022-01-13	85.225	85.225	82.000	82.000	79.054	16,511
2022-01-12	79.700	79.702	78.600	79.128	76.285	46,852
2022-01-11	83.185	83.508	82.000	82.417	79.455	109,613
2022-01-10	88.749	88.971	86.200	87.059	83.931	26,772
2022-01-07	99.271	103.57	95.890	96.500	93.033	19,454
2022-01-05	105.00	106.20	105.00	105.90	102.10	2,099
2022-01-04	107.80	109.47	107.80	109.47	105.53	520
2021-12-30	112.96	113.79	112.96	113.79	109.70	397
2021-12-29	113.00	113.00	113.00	113.00	108.94	198
2021-12-23	117.00	117.01	116.61	116.61	112.42	625
2021-12-22	122.20	122.37	121.61	121.61	117.24	50,305
2021-12-21	124.42	125.39	124.21	124.47	120.00	10,445
2021-12-20	126.40	126.40	123.30	124.20	119.74	4,823
2021-12-17	125.60	128.00	124.80	128.00	123.40	6,729
2021-12-16	126.59	127.40	125.76	127.40	122.82	140,128
2021-12-15	128.16	128.16	126.20	126.60	122.05	134,976

← NewerPage 20 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.