Truecaller AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	47.180	47.480	46.760	47.072	46.133	49,333
2025-08-08	47.840	47.840	46.420	47.011	46.073	356,427
2025-08-07	48.060	48.680	47.510	48.041	47.082	273,466
2025-08-06	48.610	48.610	47.020	47.475	46.528	369,336
2025-08-05	48.420	50.590	47.200	48.324	47.360	172,934
2025-08-04	48.260	48.920	47.940	48.628	47.658	51,611
2025-08-01	48.220	48.760	47.740	48.384	47.418	184,500
2025-07-31	49.250	49.620	48.820	49.450	48.463	19,116
2025-07-30	50.175	50.175	48.980	49.091	48.112	48,690
2025-07-29	50.775	51.250	49.840	50.335	49.330	59,131
2025-07-28	52.400	52.700	50.500	51.036	50.018	29,968
2025-07-25	52.525	52.700	51.700	51.872	50.837	45,136
2025-07-24	54.400	54.850	52.250	52.980	51.923	12,203
2025-07-23	53.850	54.300	53.600	53.842	52.768	40,666
2025-07-22	54.800	55.100	53.700	54.213	53.131	42,196
2025-07-21	59.000	59.000	54.250	55.550	54.441	134,765
2025-07-18	60.775	62.550	59.150	61.785	60.552	18,260
2025-07-17	64.200	64.700	63.100	64.220	62.939	120,261
2025-07-16	64.750	64.950	64.000	64.343	63.059	280,701
2025-07-15	66.050	66.050	64.850	65.624	64.315	17,784
2025-07-14	66.450	66.700	66.100	66.450	65.124	20,590
2025-07-11	68.975	69.000	68.250	68.550	67.182	15,400
2025-07-10	69.300	70.000	68.250	69.050	67.672	524,054
2025-07-09	68.825	70.000	68.675	69.800	68.407	7,697
2025-07-08	68.500	69.600	68.350	68.800	67.427	2,700
2025-07-07	66.650	67.900	66.650	67.200	65.859	24,037
2025-07-04	65.350	66.500	65.150	66.300	64.977	26,536
2025-07-03	65.650	66.600	65.350	66.250	64.928	16,992
2025-07-02	65.550	65.550	64.350	65.100	63.801	8,967
2025-07-01	67.250	67.500	65.500	65.500	64.193	35,970
2025-06-30	66.875	68.250	66.200	67.000	65.663	15,803
2025-06-27	62.850	64.700	62.850	63.900	62.625	3,971
2025-06-26	62.375	62.500	61.900	62.324	61.080	41,272
2025-06-25	62.650	63.150	61.950	62.250	61.008	117,355
2025-06-24	63.025	63.500	62.050	62.456	61.210	1,200,107
2025-06-23	60.600	61.500	60.250	60.676	59.465	60,656
2025-06-19	62.950	62.950	61.300	61.300	60.077	26,386
2025-06-18	63.800	64.000	63.075	63.679	62.408	16,620
2025-06-17	64.900	64.900	62.900	63.503	62.236	15,239
2025-06-16	68.050	68.525	64.750	66.038	64.720	109,212
2025-06-13	66.100	68.400	65.650	67.136	65.796	149,292
2025-06-12	67.800	67.800	66.400	67.193	65.852	242,833
2025-06-11	65.400	66.800	65.150	65.789	64.476	273,535
2025-06-10	65.800	67.250	65.700	66.380	65.055	106,390
2025-06-09	67.950	68.700	67.600	67.900	66.545	11,559
2025-06-05	69.025	69.650	68.600	68.850	67.476	6,767
2025-06-04	68.000	69.900	67.950	68.837	67.463	24,458
2025-06-03	66.950	67.300	66.425	66.947	65.611	52,687
2025-06-02	67.425	67.900	66.650	67.146	65.806	114,288
2025-05-30	64.150	66.400	63.600	65.121	63.821	609,187
2025-05-28	67.000	67.000	64.300	65.573	64.264	52,548
2025-05-27	65.600	66.150	65.450	65.924	64.608	16,681
2025-05-23	65.600	66.450	64.250	65.450	64.144	44,231
2025-05-22	66.000	66.200	65.400	65.700	64.026	17,818
2025-05-21	68.850	68.850	65.650	65.850	64.172	17,220
2025-05-20	68.150	68.450	67.500	68.200	66.463	5,750
2025-05-19	68.275	68.450	67.150	68.035	66.301	11,749
2025-05-16	68.750	68.750	67.400	68.069	66.334	48,916
2025-05-15	69.225	69.750	68.825	69.265	67.500	109,647
2025-05-14	69.625	71.050	69.325	70.352	68.560	16,959

← NewerPage 6 of 21 · 1,224 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.