Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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