Truecaller AB (publ) (STO:TRUE.B)
42.30
-0.94 (-2.17%)
Sep 24, 2025, 5:29 PM CET
Truecaller AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 24, 2025 | 43.06 | 44.34 | 42.30 | 42.30 | 42.30 | -2.17% | 1,299,954 |
Sep 23, 2025 | 44.00 | 44.86 | 43.22 | 43.24 | 43.24 | -3.48% | 791,015 |
Sep 22, 2025 | 43.50 | 44.90 | 43.48 | 44.80 | 44.80 | 3.61% | 1,315,583 |
Sep 19, 2025 | 45.16 | 45.16 | 43.12 | 43.24 | 43.24 | -4.25% | 2,817,499 |
Sep 18, 2025 | 43.64 | 45.16 | 43.20 | 45.16 | 45.16 | 3.48% | 11,636,730 |
Sep 17, 2025 | 44.40 | 45.22 | 43.16 | 43.64 | 43.64 | 3.17% | 1,968,036 |
Sep 16, 2025 | 43.10 | 43.30 | 42.14 | 42.30 | 42.30 | -1.72% | 1,111,155 |
Sep 15, 2025 | 44.00 | 44.18 | 43.04 | 43.04 | 43.04 | -2.18% | 653,144 |
Sep 12, 2025 | 43.66 | 44.56 | 43.54 | 44.00 | 44.00 | 0.92% | 928,014 |
Sep 11, 2025 | 45.00 | 45.00 | 43.56 | 43.60 | 43.60 | -3.11% | 603,647 |
Sep 10, 2025 | 44.38 | 45.16 | 44.18 | 45.00 | 45.00 | 1.99% | 1,012,020 |
Sep 9, 2025 | 43.42 | 44.46 | 43.20 | 44.12 | 44.12 | 0.87% | 796,100 |
Sep 8, 2025 | 45.70 | 46.28 | 43.68 | 43.74 | 43.74 | -3.70% | 1,460,345 |
Sep 5, 2025 | 43.32 | 47.00 | 43.00 | 45.42 | 45.42 | 5.43% | 3,032,807 |
Sep 4, 2025 | 43.70 | 44.06 | 43.08 | 43.08 | 43.08 | -1.42% | 625,984 |
Sep 3, 2025 | 43.88 | 44.72 | 43.60 | 43.70 | 43.70 | 0.28% | 844,440 |
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 |