Truecaller AB (publ) (LON:0AA7)
London · Delayed Price · Currency is GBP · Price in SEK 44.84
-0.32 (-0.71%)
At close: Aug 29, 2025
Truecaller AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 45.20 | 45.24 | 44.84 | 44.84 | 44.84 | -0.71% | 30,746 |
| Aug 28, 2025 | 44.64 | 45.68 | 44.62 | 45.16 | 45.16 | 2.26% | 37,312 |
| Aug 27, 2025 | 45.00 | 45.00 | 44.10 | 44.16 | 44.16 | -3.35% | 91,086 |
| Aug 26, 2025 | 46.19 | 46.22 | 45.04 | 45.69 | 45.69 | -1.52% | 130,737 |
| Aug 25, 2025 | 46.28 | 46.56 | 46.16 | 46.40 | 46.40 | -0.30% | 24,048 |
| Aug 22, 2025 | 46.58 | 46.80 | 46.31 | 46.54 | 46.54 | -0.68% | 113,192 |
| Aug 21, 2025 | 46.22 | 46.98 | 46.18 | 46.86 | 46.86 | 1.69% | 75,265 |
| Aug 20, 2025 | 47.32 | 47.32 | 45.96 | 46.08 | 46.08 | -4.05% | 79,441 |
| Aug 19, 2025 | 47.71 | 48.28 | 47.54 | 48.02 | 48.02 | 1.69% | 60,819 |
| Aug 18, 2025 | 47.10 | 47.70 | 46.72 | 47.22 | 47.22 | -0.50% | 61,265 |
| Aug 15, 2025 | 47.66 | 48.43 | 46.84 | 47.46 | 47.46 | 1.87% | 162,305 |
| Aug 14, 2025 | 45.66 | 47.40 | 45.62 | 46.59 | 46.59 | 1.64% | 84,710 |
| Aug 13, 2025 | 46.34 | 46.34 | 45.44 | 45.84 | 45.84 | -0.27% | 1,250,103 |
| Aug 12, 2025 | 46.75 | 46.75 | 45.56 | 45.96 | 45.96 | -2.36% | 93,593 |
| Aug 11, 2025 | 47.18 | 47.48 | 46.76 | 47.07 | 47.07 | 0.13% | 49,333 |
| Aug 8, 2025 | 47.84 | 47.84 | 46.42 | 47.01 | 47.01 | -2.14% | 356,427 |
| Aug 7, 2025 | 48.06 | 48.68 | 47.51 | 48.04 | 48.04 | 1.19% | 273,466 |
| Aug 6, 2025 | 48.61 | 48.61 | 47.02 | 47.48 | 47.48 | -1.76% | 369,336 |
| Aug 5, 2025 | 48.42 | 50.59 | 47.20 | 48.32 | 48.32 | -0.63% | 172,934 |
| Aug 4, 2025 | 48.26 | 48.92 | 47.94 | 48.63 | 48.63 | 0.50% | 51,611 |
| Aug 1, 2025 | 48.22 | 48.76 | 47.74 | 48.38 | 48.38 | -2.16% | 184,500 |
| Jul 31, 2025 | 49.25 | 49.62 | 48.82 | 49.45 | 49.45 | 0.73% | 19,116 |
| Jul 30, 2025 | 50.18 | 50.18 | 48.98 | 49.09 | 49.09 | -2.47% | 48,690 |
| Jul 29, 2025 | 50.78 | 51.25 | 49.84 | 50.34 | 50.34 | -1.37% | 59,131 |
| Jul 28, 2025 | 52.40 | 52.70 | 50.50 | 51.04 | 51.04 | -1.61% | 29,968 |
| Jul 25, 2025 | 52.53 | 52.70 | 51.70 | 51.87 | 51.87 | -2.09% | 45,136 |
| Jul 24, 2025 | 54.40 | 54.85 | 52.25 | 52.98 | 52.98 | -1.60% | 12,203 |
| Jul 23, 2025 | 53.85 | 54.30 | 53.60 | 53.84 | 53.84 | -0.68% | 40,666 |
| Jul 22, 2025 | 54.80 | 55.10 | 53.70 | 54.21 | 54.21 | -2.41% | 42,196 |
| Jul 21, 2025 | 59.00 | 59.00 | 54.25 | 55.55 | 55.55 | -10.09% | 134,765 |
| Jul 18, 2025 | 60.78 | 62.55 | 59.15 | 61.79 | 61.79 | -3.79% | 18,260 |
| Jul 17, 2025 | 64.20 | 64.70 | 63.10 | 64.22 | 64.22 | -0.19% | 120,261 |
| Jul 16, 2025 | 64.75 | 64.95 | 64.00 | 64.34 | 64.34 | -1.95% | 280,701 |
| Jul 15, 2025 | 66.05 | 66.05 | 64.85 | 65.62 | 65.62 | -1.24% | 17,784 |
| Jul 14, 2025 | 66.45 | 66.70 | 66.10 | 66.45 | 66.45 | -3.06% | 20,590 |
| Jul 11, 2025 | 68.98 | 69.00 | 68.25 | 68.55 | 68.55 | -0.72% | 15,400 |
| Jul 10, 2025 | 69.30 | 70.00 | 68.25 | 69.05 | 69.05 | -1.07% | 524,054 |
| Jul 9, 2025 | 68.83 | 70.00 | 68.68 | 69.80 | 69.80 | 1.45% | 7,697 |
| Jul 8, 2025 | 68.50 | 69.60 | 68.35 | 68.80 | 68.80 | 2.38% | 2,700 |
| Jul 7, 2025 | 66.65 | 67.90 | 66.65 | 67.20 | 67.20 | 1.36% | 24,037 |
| Jul 4, 2025 | 65.35 | 66.50 | 65.15 | 66.30 | 66.30 | 0.08% | 26,536 |
| Jul 3, 2025 | 65.65 | 66.60 | 65.35 | 66.25 | 66.25 | 1.77% | 16,992 |
| Jul 2, 2025 | 65.55 | 65.55 | 64.35 | 65.10 | 65.10 | -0.61% | 8,967 |
| Jul 1, 2025 | 67.25 | 67.50 | 65.50 | 65.50 | 65.50 | -2.24% | 35,970 |
| Jun 30, 2025 | 66.88 | 68.25 | 66.20 | 67.00 | 67.00 | 4.85% | 15,803 |
| Jun 27, 2025 | 62.85 | 64.70 | 62.85 | 63.90 | 63.90 | 2.53% | 3,971 |
| Jun 26, 2025 | 62.38 | 62.50 | 61.90 | 62.32 | 62.32 | 0.12% | 41,272 |
| Jun 25, 2025 | 62.65 | 63.15 | 61.95 | 62.25 | 62.25 | -0.33% | 117,355 |
| Jun 24, 2025 | 63.03 | 63.50 | 62.05 | 62.46 | 62.46 | 2.94% | 1,200,107 |
| Jun 23, 2025 | 60.60 | 61.50 | 60.25 | 60.68 | 60.68 | -1.02% | 60,656 |