Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	18.60	18.93	18.45	18.58	18.58	-0.11%	2,834,845
Dec 18, 2025	19.28	19.49	18.46	18.60	18.60	-2.97%	1,823,960
Dec 17, 2025	18.52	19.44	18.34	19.17	19.17	3.62%	2,679,160
Dec 16, 2025	18.20	19.40	18.14	18.50	18.50	2.21%	3,892,763
Dec 15, 2025	17.50	18.49	16.23	18.10	18.10	-20.89%	11,560,732
Dec 12, 2025	22.84	23.12	22.62	22.88	22.88	0.70%	1,302,599
Dec 11, 2025	22.78	23.50	22.50	22.72	22.72	-0.26%	980,935
Dec 10, 2025	22.66	22.78	22.28	22.78	22.78	1.06%	671,515
Dec 9, 2025	22.60	22.76	22.34	22.54	22.54	-0.27%	903,983
Dec 8, 2025	23.02	23.16	22.48	22.60	22.60	-1.99%	1,138,941
Dec 5, 2025	22.82	23.24	22.74	23.06	23.06	0.70%	825,167
Dec 4, 2025	23.20	23.40	22.84	22.90	22.90	-0.61%	833,439
Dec 3, 2025	23.34	23.58	22.94	23.04	23.04	-1.12%	1,091,654
Dec 2, 2025	23.78	23.88	23.26	23.30	23.30	-2.27%	1,304,886
Dec 1, 2025	24.98	24.98	23.84	23.84	23.84	-4.64%	1,784,567
Nov 28, 2025	24.90	25.00	24.46	25.00	25.00	0.73%	7,962,966
Nov 27, 2025	24.92	25.32	24.78	24.82	24.82	-0.08%	1,521,019
Nov 26, 2025	24.90	25.28	24.50	24.84	24.84	-0.40%	1,622,893
Nov 25, 2025	24.32	24.94	24.16	24.94	24.94	2.55%	875,047
Nov 24, 2025	24.80	24.98	24.24	24.32	24.32	-1.70%	1,878,748
Nov 21, 2025	24.20	25.08	23.96	24.74	24.74	1.39%	1,095,940
Nov 20, 2025	24.40	24.70	24.02	24.40	24.40	0.66%	1,219,108
Nov 19, 2025	24.00	24.42	24.00	24.24	24.24	0.41%	752,849
Nov 18, 2025	24.24	24.42	24.00	24.14	24.14	-1.47%	948,550
Nov 17, 2025	25.16	25.42	24.50	24.50	24.50	-2.31%	1,158,750
Nov 14, 2025	25.28	25.58	24.82	25.08	25.08	-1.10%	1,307,961
Nov 13, 2025	25.44	25.86	25.28	25.36	25.36	-0.31%	1,701,225
Nov 12, 2025	25.78	26.08	25.26	25.44	25.44	-1.40%	1,322,755
Nov 11, 2025	26.30	26.58	25.66	25.80	25.80	-2.12%	1,259,087
Nov 10, 2025	27.10	27.50	26.22	26.36	26.36	-0.90%	1,591,325
Nov 7, 2025	25.78	26.70	25.46	26.60	26.60	-	4,042,453
Nov 6, 2025	26.92	27.56	26.58	26.60	26.60	-1.19%	1,254,975
Nov 5, 2025	27.60	27.76	26.92	26.92	26.92	-3.10%	1,521,032
Nov 4, 2025	28.16	28.52	27.62	27.78	27.78	-1.91%	1,566,030
Nov 3, 2025	28.60	29.10	27.78	28.32	28.32	-0.21%	1,561,867
Oct 31, 2025	29.28	29.38	28.38	28.38	28.38	-2.81%	1,725,767
Oct 30, 2025	29.20	29.86	28.80	29.20	29.20	0.62%	3,461,632
Oct 29, 2025	31.44	31.96	28.44	29.02	29.02	-7.58%	8,780,165
Oct 28, 2025	32.98	33.72	30.32	31.40	31.40	-18.36%	14,553,540
Oct 27, 2025	38.20	38.90	37.96	38.46	38.46	1.21%	1,530,986
Oct 24, 2025	38.70	38.80	37.88	38.00	38.00	-0.89%	1,123,902
Oct 23, 2025	38.10	38.60	38.00	38.34	38.34	-0.16%	665,659
Oct 22, 2025	39.12	39.12	38.00	38.40	38.40	-1.49%	719,388
Oct 21, 2025	38.88	39.14	38.62	38.98	38.98	0.10%	445,671
Oct 20, 2025	38.66	39.28	38.34	38.94	38.94	1.35%	445,968
Oct 17, 2025	38.66	38.80	38.00	38.42	38.42	-1.39%	919,796
Oct 16, 2025	39.32	39.80	38.88	38.96	38.96	-0.51%	516,766
Oct 15, 2025	39.06	39.60	38.70	39.16	39.16	-0.15%	1,145,282
Oct 14, 2025	38.98	39.62	38.24	39.22	39.22	1.40%	1,105,197
Oct 13, 2025	38.44	38.78	37.72	38.68	38.68	0.57%	1,067,092