Truecaller AB (publ) (STO:TRUE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
42.30
-0.94 (-2.17%)
Sep 24, 2025, 5:29 PM CET

Truecaller AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202543.0644.3442.3042.3042.30-2.17%1,299,954
Sep 23, 202544.0044.8643.2243.2443.24-3.48%791,015
Sep 22, 202543.5044.9043.4844.8044.803.61%1,315,583
Sep 19, 202545.1645.1643.1243.2443.24-4.25%2,817,499
Sep 18, 202543.6445.1643.2045.1645.163.48%11,636,730
Sep 17, 202544.4045.2243.1643.6443.643.17%1,968,036
Sep 16, 202543.1043.3042.1442.3042.30-1.72%1,111,155
Sep 15, 202544.0044.1843.0443.0443.04-2.18%653,144
Sep 12, 202543.6644.5643.5444.0044.000.92%928,014
Sep 11, 202545.0045.0043.5643.6043.60-3.11%603,647
Sep 10, 202544.3845.1644.1845.0045.001.99%1,012,020
Sep 9, 202543.4244.4643.2044.1244.120.87%796,100
Sep 8, 202545.7046.2843.6843.7443.74-3.70%1,460,345
Sep 5, 202543.3247.0043.0045.4245.425.43%3,032,807
Sep 4, 202543.7044.0643.0843.0843.08-1.42%625,984
Sep 3, 202543.8844.7243.6043.7043.700.28%844,440
Sep 2, 202544.1044.5643.4243.5843.58-1.22%983,344
Sep 1, 202544.6044.8643.7844.1244.12-1.61%984,424
Aug 29, 202545.3845.8644.7844.8444.84-0.71%833,967
Aug 28, 202544.3645.7044.3245.1645.162.26%2,276,355
Aug 27, 202545.0845.2244.1044.1644.16-2.04%1,074,391
Aug 26, 202546.1646.3045.0045.0845.08-2.34%1,201,200
Aug 25, 202546.5446.6046.1646.1646.16-0.82%1,882,137
Aug 22, 202546.8646.8646.2846.5446.54-0.68%1,836,089
Aug 21, 202546.0446.9645.7646.8646.861.69%883,610
Aug 20, 202547.4847.6045.9446.0846.08-3.76%1,149,621
Aug 19, 202547.8048.2847.5047.8847.880.38%1,050,023
Aug 18, 202547.2047.7046.6247.7047.701.06%1,165,965
Aug 15, 202547.6048.4446.8447.2047.20-0.38%1,622,876
Aug 14, 202545.5047.4445.3247.3847.383.59%1,703,789
Aug 13, 202546.0246.7045.4245.7445.74-0.39%1,027,394
Aug 12, 202546.8046.8045.5445.9245.92-2.21%1,382,507
Aug 11, 202547.0047.5846.7446.9646.960.47%685,581
Aug 8, 202547.9447.9446.4246.7446.74-2.50%1,879,020
Aug 7, 202547.6848.7047.4247.9447.940.93%1,200,374
Aug 6, 202548.7048.7047.0047.5047.50-1.94%1,529,631
Aug 5, 202548.5049.0647.2048.4448.440.12%1,824,737
Aug 4, 202548.3048.9647.8448.3848.380.92%2,035,496
Aug 1, 202548.3848.7247.7847.9447.94-2.16%845,536
Jul 31, 202549.3849.8248.7649.0049.00-0.20%903,568
Jul 30, 202550.5050.5048.8849.1049.10-3.35%987,357
Jul 29, 202550.9551.3549.8250.8050.800.20%816,377
Jul 28, 202552.2052.7050.5050.7050.70-1.84%1,260,494
Jul 25, 202552.2552.7051.5051.6551.65-1.15%989,159
Jul 24, 202554.4554.8552.0052.2552.25-3.78%1,283,037
Jul 23, 202554.0554.3553.2554.3054.300.65%2,708,760
Jul 22, 202554.6555.3053.6553.9553.95-1.28%1,206,700
Jul 21, 202559.9060.1554.2554.6554.65-8.76%3,212,413
Jul 18, 202561.5563.1558.7059.9059.90-5.97%2,508,916
Jul 17, 202564.1064.6563.0063.7063.70-0.70%1,318,288