Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.90	10.90	10.28	10.37	10.37	-4.07%	1,844,388
Mar 23, 2026	10.55	11.13	10.45	10.81	10.81	1.22%	2,292,087
Mar 20, 2026	11.03	11.06	10.50	10.68	10.68	-3.00%	4,098,241
Mar 19, 2026	11.17	11.40	10.92	11.01	11.01	-1.17%	2,041,282
Mar 18, 2026	12.00	12.00	11.11	11.14	11.14	-7.17%	2,748,633
Mar 17, 2026	11.57	12.02	11.40	12.00	12.00	4.17%	3,188,744
Mar 16, 2026	11.86	12.00	11.43	11.52	11.52	-2.87%	1,577,811
Mar 13, 2026	11.94	12.03	11.71	11.86	11.86	-0.67%	1,740,234
Mar 12, 2026	11.64	12.32	11.56	11.94	11.94	3.56%	2,272,500
Mar 11, 2026	11.84	11.92	11.41	11.53	11.53	-0.95%	1,459,238
Mar 10, 2026	11.68	12.20	11.60	11.64	11.64	0.69%	4,140,595
Mar 9, 2026	11.93	12.00	11.55	11.56	11.56	-4.70%	2,207,565
Mar 6, 2026	11.95	12.49	11.95	12.13	12.13	1.85%	3,720,507
Mar 5, 2026	11.77	12.10	11.53	11.91	11.91	2.06%	2,297,800
Mar 4, 2026	11.15	12.02	11.13	11.67	11.67	4.38%	4,169,377
Mar 3, 2026	11.19	11.56	10.97	11.18	11.18	0.18%	2,648,211
Mar 2, 2026	10.94	11.60	10.82	11.16	11.16	0.72%	4,155,023
Feb 27, 2026	11.36	11.54	10.94	11.08	11.08	-2.46%	3,533,345
Feb 26, 2026	10.82	11.47	10.71	11.36	11.36	5.48%	2,810,966
Feb 25, 2026	10.80	11.18	10.75	10.77	10.77	0.19%	2,508,448
Feb 24, 2026	10.54	11.03	10.52	10.75	10.75	1.99%	3,022,890
Feb 23, 2026	10.91	11.25	10.54	10.54	10.54	-3.92%	3,312,566
Feb 20, 2026	11.09	11.35	10.82	10.97	10.97	-0.27%	4,526,532
Feb 19, 2026	11.03	11.81	10.83	11.00	11.00	7.11%	13,147,200
Feb 18, 2026	9.77	10.64	9.60	10.27	10.27	3.16%	9,762,788
Feb 17, 2026	13.74	13.76	9.96	9.96	9.96	-32.65%	22,330,080
Feb 16, 2026	14.64	15.29	14.54	14.78	14.78	1.30%	2,492,036
Feb 13, 2026	14.31	14.85	14.17	14.59	14.59	1.96%	1,136,430
Feb 12, 2026	14.36	14.62	14.04	14.31	14.31	0.21%	1,452,821
Feb 11, 2026	14.66	14.84	14.28	14.28	14.28	-3.84%	2,438,043
Feb 10, 2026	14.35	14.85	14.13	14.85	14.85	3.85%	1,727,755
Feb 9, 2026	14.31	14.66	14.24	14.30	14.30	0.14%	1,598,368
Feb 6, 2026	14.77	14.77	14.28	14.28	14.28	-3.51%	2,672,401
Feb 5, 2026	15.19	15.22	14.72	14.80	14.80	-2.57%	1,169,616
Feb 4, 2026	15.28	15.28	14.86	15.19	15.19	0.73%	1,701,299
Feb 3, 2026	15.10	15.60	15.06	15.08	15.08	0.73%	1,451,676
Feb 2, 2026	15.43	15.43	14.84	14.97	14.97	-3.11%	1,810,346
Jan 30, 2026	15.14	15.77	15.12	15.45	15.45	1.71%	1,683,549
Jan 29, 2026	15.19	15.37	15.06	15.19	15.19	-1.56%	1,296,583
Jan 28, 2026	15.29	15.48	15.10	15.43	15.43	0.85%	1,137,315
Jan 27, 2026	16.16	16.16	15.10	15.30	15.30	-4.79%	2,110,299
Jan 26, 2026	16.97	16.97	16.07	16.07	16.07	-5.75%	2,878,208
Jan 23, 2026	18.35	19.43	16.67	17.05	17.05	12.91%	12,291,580
Jan 22, 2026	15.07	15.22	14.93	15.10	15.10	0.27%	1,081,506
Jan 21, 2026	15.35	15.35	14.66	15.06	15.06	-1.89%	2,396,932
Jan 20, 2026	15.85	15.85	15.00	15.35	15.35	-3.15%	2,593,940
Jan 19, 2026	16.38	16.44	15.85	15.85	15.85	-3.35%	1,895,404
Jan 16, 2026	16.90	16.96	16.40	16.40	16.40	-2.96%	1,890,533
Jan 15, 2026	17.26	17.34	16.86	16.90	16.90	-1.74%	1,513,343
Jan 14, 2026	17.61	17.63	17.20	17.20	17.20	-2.33%	1,667,317