Skip to main content
logo
Truecaller AB (publ) (LON:0AA7)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in SEK
23.14
-0.84 (-3.52%)
At close: Nov 10, 2026

LON:0AA7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.5323.5322.8523.1423.14-3.52%121,017
Nov 9, 202623.8724.1123.7023.9823.981.40%16,610
Nov 6, 202623.3023.6523.2723.6523.650.98%3,544
Nov 5, 202623.3123.7022.6323.4223.421.43%10,792
Nov 4, 202620.6823.0920.6423.0923.0914.25%134,938
Nov 3, 202623.7623.7619.0420.2120.21-14.83%168,338
Nov 2, 202624.4224.4223.3623.7323.730.17%83,927
Oct 29, 202623.7423.7423.6923.6923.69-2.35%260
Oct 28, 202624.3024.3024.2624.2624.26-2.18%15,790
Oct 27, 202624.3624.8124.2424.8024.801.38%1,375
Oct 26, 202625.1925.6924.4424.4624.46-2.54%228,547
Oct 23, 202625.2325.2325.1025.1025.10-0.40%10,474
Oct 22, 202625.2025.2025.2025.2025.20-0.16%2
Oct 21, 202624.5625.2423.9125.2425.242.44%26,285
Oct 20, 202624.0024.6523.4624.6424.64-3.94%62,867
Oct 19, 202625.0725.6524.8325.6525.655.56%29,468
Oct 16, 202623.5324.5623.5324.3024.304.97%15,348
Oct 15, 202623.4523.4521.8523.1523.15-2.65%150,656
Oct 14, 202623.7023.9923.7023.7823.780.98%45,493
Oct 13, 202622.9723.5522.6423.5523.553.33%4,466
Oct 12, 202623.3123.3722.7922.7922.79-1.17%20,536
Oct 9, 202623.1523.2923.0123.0623.062.22%3,172
Oct 8, 202622.1722.6222.1722.5622.562.64%22,203
Oct 7, 202622.6522.6521.8721.9821.98-2.85%80,921
Oct 6, 202623.1623.1622.4522.6322.63-1.59%11,589
Oct 5, 202623.3023.3022.8422.9922.99-1.35%19,885
Oct 2, 202623.8023.8923.3123.3123.31-0.24%28,384
Oct 1, 202623.5124.0023.3623.3623.361.17%2,644
Sep 30, 202622.0123.0922.0123.0923.095.29%262,758
Sep 29, 202621.8922.3721.8921.9321.93-0.63%15,554
Sep 28, 202622.0922.1821.8622.0722.07-2.60%16,380
Sep 25, 202622.6622.6622.6622.6622.663.80%69
Sep 24, 202621.8021.8321.7821.8321.83-1.49%637
Sep 23, 202621.9723.0221.8222.1622.16-0.18%85,606
Sep 22, 202621.0222.3421.0222.2022.205.51%19,110
Sep 21, 202622.1522.1519.4621.0421.04-6.02%461,549
Sep 18, 202622.3522.4321.8422.3922.39-1.41%317,335
Sep 17, 202622.7922.7922.2922.7122.710.07%3,156,239
Sep 16, 202622.7922.7922.5522.6922.690.06%16,960
Sep 15, 202623.4723.4722.2722.6822.68-1.17%221,350
Sep 14, 202621.8723.2421.8722.9522.954.87%88,933
Sep 11, 202621.8822.0221.7421.8821.880.10%6,251
Sep 10, 202622.1022.1021.7621.8621.86-2.30%30,485
Sep 9, 202622.1722.5422.1722.3722.37-4.79%4,500
Sep 8, 202623.6023.6322.1723.5023.50-1.09%64,071
Sep 7, 202623.5523.8723.2523.7623.760.17%6,475
Sep 4, 202623.7424.1423.6223.7223.72-1.91%99,182
Sep 3, 202624.1724.2524.1724.1824.181.51%100,895
Sep 2, 202624.5024.5023.4923.8223.82-3.92%31,968
Sep 1, 202624.6024.9124.2024.7924.790.45%3,415,133