Truecaller AB (publ) (LON:0AA7)
London · Delayed Price · Currency is GBP · Price in SEK 48.38
-1.07 (-2.16%)
At close: Aug 1, 2025
Truecaller AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 62.95 | 62.95 | 61.30 | 61.30 | 61.30 | -3.74% | 26,386 |
| Jun 18, 2025 | 63.80 | 64.00 | 63.08 | 63.68 | 63.68 | 0.28% | 16,620 |
| Jun 17, 2025 | 64.90 | 64.90 | 62.90 | 63.50 | 63.50 | -3.84% | 15,239 |
| Jun 16, 2025 | 68.05 | 68.53 | 64.75 | 66.04 | 66.04 | -1.64% | 109,212 |
| Jun 13, 2025 | 66.10 | 68.40 | 65.65 | 67.14 | 67.14 | -0.08% | 149,292 |
| Jun 12, 2025 | 67.80 | 67.80 | 66.40 | 67.19 | 67.19 | 2.13% | 242,833 |
| Jun 11, 2025 | 65.40 | 66.80 | 65.15 | 65.79 | 65.79 | -0.89% | 273,535 |
| Jun 10, 2025 | 65.80 | 67.25 | 65.70 | 66.38 | 66.38 | -2.24% | 106,390 |
| Jun 9, 2025 | 67.95 | 68.70 | 67.60 | 67.90 | 67.90 | -1.38% | 11,559 |
| Jun 5, 2025 | 69.03 | 69.65 | 68.60 | 68.85 | 68.85 | 0.02% | 6,767 |
| Jun 4, 2025 | 68.00 | 69.90 | 67.95 | 68.84 | 68.84 | 2.82% | 24,458 |
| Jun 3, 2025 | 66.95 | 67.30 | 66.43 | 66.95 | 66.95 | -0.30% | 52,687 |
| Jun 2, 2025 | 67.43 | 67.90 | 66.65 | 67.15 | 67.15 | 3.11% | 114,288 |
| May 30, 2025 | 64.15 | 66.40 | 63.60 | 65.12 | 65.12 | -0.69% | 609,187 |
| May 28, 2025 | 67.00 | 67.00 | 64.30 | 65.57 | 65.57 | -0.53% | 52,548 |
| May 27, 2025 | 65.60 | 66.15 | 65.45 | 65.92 | 65.92 | 0.77% | 16,681 |
| May 26, 2025 | 65.20 | 65.75 | 64.90 | 65.42 | 65.42 | -0.04% | 24,719 |
| May 23, 2025 | 65.60 | 66.45 | 64.25 | 65.45 | 63.75 | -0.38% | 44,231 |
| May 22, 2025 | 66.00 | 66.20 | 65.40 | 65.70 | 63.99 | -0.23% | 17,818 |
| May 21, 2025 | 68.85 | 68.85 | 65.65 | 65.85 | 64.14 | -3.45% | 17,220 |
| May 20, 2025 | 68.15 | 68.45 | 67.50 | 68.20 | 66.43 | 0.24% | 5,750 |