Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	39.92	39.92	38.46	38.46	38.46	-3.32%	960,510
Oct 9, 2025	38.90	40.06	38.76	39.78	39.78	1.90%	893,137
Oct 8, 2025	39.20	39.76	38.94	39.04	39.04	-0.66%	950,883
Oct 7, 2025	39.84	39.98	39.04	39.30	39.30	-1.36%	673,203
Oct 6, 2025	40.20	40.92	39.70	39.84	39.84	-0.85%	904,875
Oct 3, 2025	40.82	41.24	39.94	40.18	40.18	-1.57%	809,186
Oct 2, 2025	40.78	41.36	40.14	40.82	40.82	0.25%	893,668
Oct 1, 2025	41.38	41.68	40.70	40.72	40.72	-1.83%	703,227
Sep 30, 2025	41.22	41.78	41.12	41.48	41.48	0.39%	941,904
Sep 29, 2025	42.04	42.38	40.86	41.32	41.32	-1.24%	542,871
Sep 26, 2025	42.70	42.70	41.50	41.84	41.84	-0.71%	694,256
Sep 25, 2025	42.54	42.86	41.92	42.14	42.14	-0.38%	867,442
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