Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.48	14.59	14.31	14.57	14.57	-0.78%	57,145
Feb 10, 2026	14.38	14.71	14.18	14.68	14.68	2.18%	42,522
Feb 9, 2026	14.46	14.58	14.30	14.37	14.37	-0.64%	164,005
Feb 6, 2026	14.63	14.73	14.33	14.46	14.46	-2.56%	183,765
Feb 5, 2026	15.19	15.19	14.84	14.84	14.84	-1.13%	14,232
Feb 4, 2026	15.24	15.24	14.89	15.01	15.01	-1.00%	43,245
Feb 3, 2026	15.31	15.48	15.12	15.16	15.16	0.61%	94,917
Feb 2, 2026	15.21	15.43	14.92	15.07	15.07	-3.16%	3,057,277
Jan 30, 2026	15.42	15.71	15.42	15.56	15.56	2.42%	54,732
Jan 29, 2026	15.16	15.36	15.08	15.19	15.19	-0.71%	250,210
Jan 28, 2026	15.23	15.38	15.23	15.30	15.30	-0.03%	36,664
Jan 27, 2026	15.85	15.98	15.18	15.30	15.30	-6.86%	40,666
Jan 26, 2026	16.56	16.97	16.13	16.43	16.43	-4.75%	2,921,996
Jan 23, 2026	18.34	19.28	17.11	17.25	17.25	14.43%	173,151
Jan 22, 2026	15.08	15.19	14.98	15.08	15.08	0.21%	64,226
Jan 21, 2026	15.18	15.18	14.75	15.04	15.04	-2.87%	63,308
Jan 20, 2026	15.74	15.74	15.34	15.49	15.49	-5.31%	31,035
Jan 19, 2026	16.18	16.36	15.92	16.36	16.36	-1.07%	38,381
Jan 16, 2026	16.83	16.90	16.50	16.53	16.53	-3.24%	2,463,451
Jan 15, 2026	16.96	17.16	16.93	17.09	17.09	-2.27%	65,811
Jan 14, 2026	17.59	17.59	17.27	17.48	17.48	-0.80%	29,969
Jan 13, 2026	17.67	17.77	17.50	17.63	17.63	-2.09%	64,899
Jan 12, 2026	18.21	18.40	17.84	18.00	18.00	-0.79%	35,526
Jan 9, 2026	18.08	18.30	17.96	18.15	18.14	0.91%	57,892
Jan 8, 2026	17.99	18.03	17.83	17.98	17.98	0.85%	207,604
Jan 7, 2026	18.04	18.06	17.60	17.83	17.83	-2.14%	88,705
Jan 5, 2026	18.76	18.76	18.20	18.22	18.22	-3.60%	29,971
Jan 2, 2026	19.22	19.22	18.58	18.90	18.90	-1.79%	33,780
Dec 30, 2025	19.08	19.49	19.06	19.24	19.24	1.47%	110,118
Dec 29, 2025	19.03	19.10	18.79	18.97	18.96	-1.14%	114,248
Dec 23, 2025	19.16	19.30	19.02	19.18	19.18	0.37%	37,130
Dec 22, 2025	19.17	19.17	19.06	19.11	19.11	1.50%	24,672
Dec 19, 2025	18.91	18.91	18.47	18.83	18.83	1.36%	4,834
Dec 18, 2025	19.25	19.31	18.48	18.58	18.58	-2.89%	94,297
Dec 17, 2025	18.66	19.31	18.51	19.13	19.13	1.48%	66,015
Dec 16, 2025	18.52	19.25	18.37	18.85	18.85	4.77%	470,620
Dec 15, 2025	16.62	18.44	16.43	17.99	17.99	-21.48%	374,218
Dec 12, 2025	22.91	23.04	22.86	22.92	22.92	-0.16%	93,881
Dec 11, 2025	22.78	23.22	22.72	22.95	22.95	1.80%	207,996
Dec 10, 2025	22.42	22.74	22.40	22.55	22.55	-0.10%	156,061
Dec 9, 2025	22.50	22.65	22.38	22.57	22.57	-1.25%	120,421
Dec 8, 2025	23.16	23.18	22.52	22.86	22.86	-0.14%	48,020
Dec 5, 2025	23.00	23.00	22.78	22.89	22.89	-0.24%	13,726
Dec 4, 2025	23.28	23.28	22.88	22.94	22.94	-1.25%	23,568
Dec 3, 2025	23.50	23.50	23.02	23.23	23.23	-0.73%	67,754
Dec 2, 2025	23.52	23.72	23.34	23.40	23.40	-3.68%	107,976
Dec 1, 2025	24.71	24.72	23.91	24.29	24.29	-2.46%	157,567
Nov 28, 2025	24.68	25.00	24.52	24.91	24.91	0.35%	189,923
Nov 27, 2025	25.10	25.26	24.82	24.82	24.82	0.54%	89,977
Nov 26, 2025	25.00	25.00	24.56	24.69	24.69	-0.17%	84,319