Truecaller AB (publ) (STO:TRUE.B)
Sweden · Delayed Price · Currency is SEK 43.58
-0.54 (-1.22%)
Sep 2, 2025, 5:29 PM CET
Truecaller AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 44.10 | 44.56 | 43.42 | 43.58 | 43.58 | -1.22% | 983,344 |
| Sep 1, 2025 | 44.60 | 44.86 | 43.78 | 44.12 | 44.12 | -1.61% | 984,424 |
| Aug 29, 2025 | 45.38 | 45.86 | 44.78 | 44.84 | 44.84 | -0.71% | 833,967 |
| Aug 28, 2025 | 44.36 | 45.70 | 44.32 | 45.16 | 45.16 | 2.26% | 2,276,355 |
| Aug 27, 2025 | 45.08 | 45.22 | 44.10 | 44.16 | 44.16 | -2.04% | 1,074,391 |
| Aug 26, 2025 | 46.16 | 46.30 | 45.00 | 45.08 | 45.08 | -2.34% | 1,201,200 |
| Aug 25, 2025 | 46.54 | 46.60 | 46.16 | 46.16 | 46.16 | -0.82% | 1,882,137 |
| Aug 22, 2025 | 46.86 | 46.86 | 46.28 | 46.54 | 46.54 | -0.68% | 1,836,089 |
| Aug 21, 2025 | 46.04 | 46.96 | 45.76 | 46.86 | 46.86 | 1.69% | 883,610 |
| Aug 20, 2025 | 47.48 | 47.60 | 45.94 | 46.08 | 46.08 | -3.76% | 1,149,621 |
| Aug 19, 2025 | 47.80 | 48.28 | 47.50 | 47.88 | 47.88 | 0.38% | 1,050,023 |
| Aug 18, 2025 | 47.20 | 47.70 | 46.62 | 47.70 | 47.70 | 1.06% | 1,165,965 |
| Aug 15, 2025 | 47.60 | 48.44 | 46.84 | 47.20 | 47.20 | -0.38% | 1,622,876 |
| Aug 14, 2025 | 45.50 | 47.44 | 45.32 | 47.38 | 47.38 | 3.59% | 1,703,789 |
| Aug 13, 2025 | 46.02 | 46.70 | 45.42 | 45.74 | 45.74 | -0.39% | 1,027,394 |
| Aug 12, 2025 | 46.80 | 46.80 | 45.54 | 45.92 | 45.92 | -2.21% | 1,382,507 |
| Aug 11, 2025 | 47.00 | 47.58 | 46.74 | 46.96 | 46.96 | 0.47% | 685,581 |
| Aug 8, 2025 | 47.94 | 47.94 | 46.42 | 46.74 | 46.74 | -2.50% | 1,879,020 |
| Aug 7, 2025 | 47.68 | 48.70 | 47.42 | 47.94 | 47.94 | 0.93% | 1,200,374 |
| Aug 6, 2025 | 48.70 | 48.70 | 47.00 | 47.50 | 47.50 | -1.94% | 1,529,631 |
| Aug 5, 2025 | 48.50 | 49.06 | 47.20 | 48.44 | 48.44 | 0.12% | 1,824,737 |
| Aug 4, 2025 | 48.30 | 48.96 | 47.84 | 48.38 | 48.38 | 0.92% | 2,035,496 |
| Aug 1, 2025 | 48.38 | 48.72 | 47.78 | 47.94 | 47.94 | -2.16% | 845,536 |
| 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 |