Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.94	11.60	10.82	11.18	11.18	0.90%	2,547,565
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%	2,497,857
Feb 24, 2026	10.54	11.03	10.52	10.75	10.75	1.99%	3,009,327
Feb 23, 2026	10.91	11.25	10.54	10.54	10.54	-3.92%	3,304,147
Feb 20, 2026	11.09	11.35	10.82	10.97	10.97	-0.27%	4,482,804
Feb 19, 2026	11.03	11.81	10.83	11.00	11.00	7.11%	12,981,307
Feb 18, 2026	9.77	10.64	9.60	10.27	10.27	3.16%	9,605,045
Feb 17, 2026	13.74	13.76	9.96	9.96	9.96	-32.65%	21,994,055
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%	2,657,157
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