Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,657,157
Feb 5, 2026	15.19	15.22	14.72	14.80	14.80	-2.57%	1,164,304
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%	1,665,939
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%	2,029,156
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%	10,830,213
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%	2,554,554
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%	1,831,697
Jan 15, 2026	17.26	17.34	16.86	16.90	16.90	-1.74%	1,462,523
Jan 14, 2026	17.61	17.63	17.20	17.20	17.20	-2.33%	1,645,269
Jan 13, 2026	17.75	17.91	17.26	17.61	17.61	-0.79%	1,992,421
Jan 12, 2026	18.21	18.59	17.75	17.75	17.75	-2.53%	2,473,975
Jan 9, 2026	18.03	18.39	17.89	18.21	18.21	1.73%	1,515,195
Jan 8, 2026	17.87	18.16	17.81	17.90	17.90	0.22%	1,298,004
Jan 7, 2026	18.04	18.38	17.43	17.86	17.86	-0.61%	3,292,434
Jan 5, 2026	18.54	18.83	17.97	17.97	17.97	-2.86%	966,042
Jan 2, 2026	19.30	19.40	18.50	18.50	18.50	-4.15%	1,582,645
Dec 30, 2025	19.00	19.50	18.98	19.30	19.30	1.15%	1,599,536
Dec 29, 2025	19.06	19.16	18.75	19.08	19.08	-	1,097,629
Dec 23, 2025	19.16	19.35	18.91	19.08	19.08	-0.42%	1,380,940
Dec 22, 2025	18.58	19.32	18.58	19.16	19.16	3.12%	1,740,015
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