Truecaller AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 69.400 | 70.000 | 68.800 | 69.542 | 67.770 | 44,433 |
| 2025-05-12 | 66.150 | 69.475 | 65.250 | 67.432 | 65.714 | 37,461 |
| 2025-05-09 | 66.700 | 67.850 | 66.000 | 66.961 | 65.255 | 14,867 |
| 2025-05-08 | 71.300 | 71.300 | 65.750 | 67.904 | 66.174 | 223,913 |
| 2025-05-07 | 76.350 | 76.400 | 74.900 | 75.543 | 73.619 | 12,375 |
| 2025-05-06 | 75.950 | 75.950 | 73.800 | 74.700 | 72.797 | 39,531 |
| 2025-05-02 | 73.400 | 75.150 | 73.300 | 73.908 | 72.025 | 48,036 |
| 2025-04-30 | 70.550 | 72.750 | 70.550 | 70.825 | 69.020 | 93,875 |
| 2025-04-29 | 71.350 | 71.350 | 70.650 | 71.100 | 69.289 | 858 |
| 2025-04-28 | 71.350 | 73.000 | 71.000 | 72.550 | 70.702 | 8,804 |
| 2025-04-25 | 69.400 | 72.100 | 69.150 | 72.100 | 70.263 | 12,908 |
| 2025-04-24 | 69.200 | 70.100 | 68.950 | 69.200 | 67.437 | 30,312 |
| 2025-04-23 | 69.400 | 70.650 | 69.400 | 70.650 | 68.850 | 2,329 |
| 2025-04-22 | 66.350 | 68.950 | 66.350 | 68.650 | 66.901 | 3,191 |
| 2025-04-17 | 68.550 | 68.550 | 67.200 | 67.350 | 65.634 | 2,803 |
| 2025-04-16 | 68.550 | 69.650 | 68.500 | 69.500 | 67.729 | 5,098 |
| 2025-04-15 | 68.700 | 69.050 | 67.975 | 69.000 | 67.242 | 16,687 |
| 2025-04-14 | 65.700 | 67.600 | 65.500 | 67.400 | 65.683 | 666,894 |
| 2025-04-11 | 66.500 | 67.150 | 64.650 | 65.200 | 63.539 | 40,771 |
| 2025-04-10 | 67.300 | 67.300 | 65.650 | 67.072 | 65.363 | 19,126 |
| 2025-04-09 | 64.900 | 64.900 | 60.850 | 61.950 | 60.372 | 65,604 |
| 2025-04-08 | 65.800 | 66.500 | 65.750 | 66.275 | 64.587 | 21,800 |
| 2025-04-07 | 63.675 | 67.175 | 63.400 | 64.530 | 62.886 | 58,696 |
| 2025-04-04 | 67.800 | 67.850 | 66.192 | 66.192 | 64.505 | 1,741 |
| 2025-04-03 | 69.100 | 69.700 | 68.200 | 68.627 | 66.879 | 16,843 |
| 2025-04-02 | 67.750 | 68.150 | 66.550 | 67.070 | 65.362 | 7,920 |
| 2025-04-01 | 68.150 | 68.600 | 67.900 | 68.238 | 66.500 | 1,434 |
| 2025-03-31 | 68.200 | 68.200 | 67.775 | 67.905 | 66.175 | 7,079 |
| 2025-03-28 | 70.050 | 70.050 | 68.100 | 68.548 | 66.802 | 23,341 |
| 2025-03-27 | 68.550 | 70.100 | 68.200 | 69.285 | 67.520 | 9,605 |
| 2025-03-26 | 73.100 | 73.100 | 69.900 | 70.872 | 69.067 | 39,140 |
| 2025-03-25 | 73.500 | 74.100 | 73.500 | 73.650 | 71.774 | 4,433 |
| 2025-03-24 | 74.000 | 74.750 | 74.000 | 74.395 | 72.500 | 8,154 |
| 2025-03-21 | 73.905 | 73.950 | 72.900 | 73.150 | 71.286 | 6,637 |
| 2025-03-20 | 74.750 | 75.000 | 73.450 | 74.421 | 72.525 | 6,546 |
| 2025-03-19 | 74.200 | 75.000 | 73.600 | 74.496 | 72.598 | 26,069 |
| 2025-03-18 | 73.800 | 74.350 | 73.250 | 73.855 | 71.973 | 18,007 |
| 2025-03-17 | 73.450 | 73.800 | 71.800 | 72.723 | 70.870 | 10,944 |
| 2025-03-14 | 72.950 | 73.750 | 72.950 | 73.197 | 71.332 | 6,810 |
| 2025-03-13 | 72.500 | 73.000 | 69.600 | 71.620 | 69.795 | 10,406 |
| 2025-03-12 | 72.950 | 73.700 | 71.450 | 72.765 | 70.911 | 29,930 |
| 2025-03-11 | 72.100 | 73.600 | 72.000 | 72.734 | 70.881 | 26,530 |
| 2025-03-10 | 73.750 | 74.750 | 72.500 | 73.519 | 71.646 | 18,595 |
| 2025-03-07 | 75.350 | 76.550 | 73.400 | 75.132 | 73.218 | 22,884 |
| 2025-03-06 | 79.050 | 79.050 | 76.600 | 77.669 | 75.691 | 8,417 |
| 2025-03-05 | 80.250 | 80.450 | 78.250 | 79.370 | 77.348 | 11,760 |
| 2025-03-04 | 79.300 | 80.250 | 78.650 | 79.340 | 77.318 | 32,686 |
| 2025-03-03 | 81.700 | 81.700 | 80.050 | 80.893 | 78.833 | 24,231 |
| 2025-02-28 | 81.900 | 82.150 | 80.650 | 81.072 | 79.006 | 40,351 |
| 2025-02-27 | 83.250 | 83.250 | 82.150 | 82.780 | 80.671 | 7,876 |
| 2025-02-26 | 81.150 | 84.600 | 81.150 | 83.391 | 81.266 | 8,607 |
| 2025-02-25 | 80.100 | 82.700 | 79.900 | 80.988 | 78.925 | 204,572 |
| 2025-02-24 | 75.900 | 77.950 | 75.900 | 77.385 | 75.414 | 12,736 |
| 2025-02-21 | 78.600 | 78.600 | 77.250 | 77.846 | 75.863 | 38,925 |
| 2025-02-20 | 79.850 | 79.850 | 77.650 | 78.584 | 76.582 | 19,556 |
| 2025-02-19 | 81.900 | 83.550 | 79.275 | 81.268 | 79.198 | 57,445 |
| 2025-02-18 | 75.350 | 81.950 | 75.350 | 79.105 | 77.089 | 335,296 |
| 2025-02-17 | 68.700 | 69.150 | 67.500 | 68.047 | 66.314 | 33,054 |
| 2025-02-14 | 68.250 | 69.250 | 67.900 | 68.416 | 66.673 | 13,857 |
| 2025-02-13 | 67.900 | 68.400 | 67.000 | 67.469 | 65.750 | 6,076 |
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.