Truecaller AB (publ) (STO:TRUE.B)
Sweden · Delayed Price · Currency is SEK 48.20
-0.80 (-1.63%)
Aug 1, 2025, 9:15 AM CET
Truecaller AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 49.38 | 49.82 | 48.76 | 49.00 | 49.00 | -0.20% | 903,568 |
| Jul 30, 2025 | 50.50 | 50.50 | 48.88 | 49.10 | 49.10 | -3.35% | 987,357 |
| Jul 29, 2025 | 50.95 | 51.35 | 49.82 | 50.80 | 50.80 | 0.20% | 816,377 |
| Jul 28, 2025 | 52.20 | 52.70 | 50.50 | 50.70 | 50.70 | -1.84% | 1,260,494 |
| Jul 25, 2025 | 52.25 | 52.70 | 51.50 | 51.65 | 51.65 | -1.15% | 989,159 |
| Jul 24, 2025 | 54.45 | 54.85 | 52.00 | 52.25 | 52.25 | -3.78% | 1,283,037 |
| Jul 23, 2025 | 54.05 | 54.35 | 53.25 | 54.30 | 54.30 | 0.65% | 2,708,760 |
| Jul 22, 2025 | 54.65 | 55.30 | 53.65 | 53.95 | 53.95 | -1.28% | 1,206,700 |
| Jul 21, 2025 | 59.90 | 60.15 | 54.25 | 54.65 | 54.65 | -8.76% | 3,212,413 |
| Jul 18, 2025 | 61.55 | 63.15 | 58.70 | 59.90 | 59.90 | -5.97% | 2,508,916 |
| Jul 17, 2025 | 64.10 | 64.65 | 63.00 | 63.70 | 63.70 | -0.70% | 1,318,288 |
| Jul 16, 2025 | 65.05 | 65.15 | 63.90 | 64.15 | 64.15 | -1.69% | 889,594 |
| Jul 15, 2025 | 66.85 | 66.85 | 64.75 | 65.25 | 65.25 | -2.03% | 661,211 |
| Jul 14, 2025 | 67.60 | 67.60 | 65.80 | 66.60 | 66.60 | -2.27% | 577,604 |
| Jul 11, 2025 | 69.10 | 69.25 | 68.15 | 68.15 | 68.15 | -1.37% | 186,605 |
| Jul 10, 2025 | 70.00 | 70.00 | 68.10 | 69.10 | 69.10 | -1.29% | 662,118 |
| Jul 9, 2025 | 68.55 | 70.15 | 68.30 | 70.00 | 70.00 | 1.67% | 382,915 |
| Jul 8, 2025 | 67.80 | 69.70 | 67.80 | 68.85 | 68.85 | 2.00% | 528,315 |
| Jul 7, 2025 | 66.80 | 68.00 | 66.35 | 67.50 | 67.50 | 1.28% | 577,696 |
| Jul 4, 2025 | 66.45 | 66.75 | 64.80 | 66.65 | 66.65 | -0.07% | 362,349 |
| Jul 3, 2025 | 65.10 | 67.00 | 65.05 | 66.70 | 66.70 | 2.62% | 567,549 |
| Jul 2, 2025 | 65.55 | 66.00 | 64.25 | 65.00 | 65.00 | -0.61% | 482,532 |
| Jul 1, 2025 | 67.20 | 67.60 | 65.30 | 65.40 | 65.40 | -2.53% | 605,903 |
| Jun 30, 2025 | 65.55 | 68.25 | 65.55 | 67.10 | 67.10 | 4.68% | 1,271,943 |
| Jun 27, 2025 | 62.90 | 64.70 | 62.30 | 64.10 | 64.10 | 2.56% | 723,559 |
| Jun 26, 2025 | 62.40 | 62.60 | 61.75 | 62.50 | 62.50 | 0.16% | 540,649 |
| Jun 25, 2025 | 62.55 | 63.15 | 61.85 | 62.40 | 62.40 | -0.16% | 377,514 |
| Jun 24, 2025 | 62.60 | 63.50 | 61.85 | 62.50 | 62.50 | 1.63% | 931,347 |
| Jun 23, 2025 | 60.90 | 61.50 | 60.20 | 61.50 | 61.50 | 0.41% | 669,696 |
| Jun 19, 2025 | 63.00 | 63.00 | 61.20 | 61.25 | 61.25 | -3.39% | 2,951,677 |
| Jun 18, 2025 | 62.90 | 64.05 | 62.90 | 63.40 | 63.40 | 0.40% | 477,135 |
| Jun 17, 2025 | 64.75 | 64.90 | 62.80 | 63.15 | 63.15 | -2.92% | 579,504 |
| Jun 16, 2025 | 67.10 | 68.80 | 64.65 | 65.05 | 65.05 | -3.41% | 611,398 |
| Jun 13, 2025 | 65.40 | 68.40 | 65.40 | 67.35 | 67.35 | 0.75% | 1,523,267 |
| Jun 12, 2025 | 66.25 | 68.00 | 66.05 | 66.85 | 66.85 | 0.83% | 1,125,265 |
| Jun 11, 2025 | 65.90 | 66.85 | 64.70 | 66.30 | 66.30 | 0.61% | 496,700 |
| Jun 10, 2025 | 65.50 | 67.50 | 64.55 | 65.90 | 65.90 | -3.09% | 1,369,557 |
| Jun 9, 2025 | 69.40 | 69.55 | 67.50 | 68.00 | 68.00 | -1.73% | 717,227 |
| Jun 5, 2025 | 70.00 | 70.00 | 68.40 | 69.20 | 69.20 | -1.14% | 462,309 |
| Jun 4, 2025 | 66.85 | 70.00 | 66.70 | 70.00 | 70.00 | 4.63% | 672,169 |
| Jun 3, 2025 | 66.70 | 67.35 | 66.30 | 66.90 | 66.90 | -0.07% | 652,737 |
| Jun 2, 2025 | 64.95 | 68.35 | 64.95 | 66.95 | 66.95 | 3.48% | 1,401,901 |
| May 30, 2025 | 64.00 | 66.50 | 63.05 | 64.70 | 64.70 | 0.54% | 6,377,059 |
| May 28, 2025 | 66.10 | 66.90 | 64.30 | 64.35 | 64.35 | -2.65% | 588,502 |
| May 27, 2025 | 65.60 | 66.30 | 65.25 | 66.10 | 66.10 | 0.76% | 676,674 |
| May 26, 2025 | 65.40 | 65.80 | 64.70 | 65.60 | 65.60 | 0.23% | 485,935 |
| May 23, 2025 | 65.80 | 66.50 | 64.10 | 65.45 | 63.75 | -0.23% | 603,853 |
| May 22, 2025 | 67.10 | 67.20 | 65.20 | 65.60 | 63.90 | -2.45% | 632,748 |
| May 21, 2025 | 68.30 | 68.80 | 65.35 | 67.25 | 65.50 | -1.68% | 899,478 |
| May 20, 2025 | 68.90 | 69.05 | 67.45 | 68.40 | 66.62 | 0.22% | 311,559 |