Skip to main content
Truecaller AB (publ) (STO:TRUE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.56
-0.57 (-4.70%)
At close: Mar 9, 2026

Truecaller AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9512.4911.9512.1312.131.85%3,720,507
Mar 5, 202611.7712.1011.5311.9111.912.06%2,297,800
Mar 4, 202611.1512.0211.1311.6711.674.38%4,169,377
Mar 3, 202611.1911.5610.9711.1811.180.18%2,648,211
Mar 2, 202610.9411.6010.8211.1611.160.72%4,155,023
Feb 27, 202611.3611.5410.9411.0811.08-2.46%3,533,345
Feb 26, 202610.8211.4710.7111.3611.365.48%2,810,966
Feb 25, 202610.8011.1810.7510.7710.770.19%2,508,448
Feb 24, 202610.5411.0310.5210.7510.751.99%3,022,890
Feb 23, 202610.9111.2510.5410.5410.54-3.92%3,312,566
Feb 20, 202611.0911.3510.8210.9710.97-0.27%4,526,532
Feb 19, 202611.0311.8110.8311.0011.007.11%13,147,200
Feb 18, 20269.7710.649.6010.2710.273.16%9,762,788
Feb 17, 202613.7413.769.969.969.96-32.65%22,330,080
Feb 16, 202614.6415.2914.5414.7814.781.30%2,492,036
Feb 13, 202614.3114.8514.1714.5914.591.96%1,136,430
Feb 12, 202614.3614.6214.0414.3114.310.21%1,452,821
Feb 11, 202614.6614.8414.2814.2814.28-3.84%2,438,043
Feb 10, 202614.3514.8514.1314.8514.853.85%1,727,755
Feb 9, 202614.3114.6614.2414.3014.300.14%1,598,368
Feb 6, 202614.7714.7714.2814.2814.28-3.51%2,672,401
Feb 5, 202615.1915.2214.7214.8014.80-2.57%1,169,616
Feb 4, 202615.2815.2814.8615.1915.190.73%1,701,299
Feb 3, 202615.1015.6015.0615.0815.080.73%1,451,676
Feb 2, 202615.4315.4314.8414.9714.97-3.11%1,810,346
Jan 30, 202615.1415.7715.1215.4515.451.71%1,683,549
Jan 29, 202615.1915.3715.0615.1915.19-1.56%1,296,583
Jan 28, 202615.2915.4815.1015.4315.430.85%1,137,315
Jan 27, 202616.1616.1615.1015.3015.30-4.79%2,110,299
Jan 26, 202616.9716.9716.0716.0716.07-5.75%2,878,208
Jan 23, 202618.3519.4316.6717.0517.0512.91%12,291,580
Jan 22, 202615.0715.2214.9315.1015.100.27%1,081,506
Jan 21, 202615.3515.3514.6615.0615.06-1.89%2,396,932
Jan 20, 202615.8515.8515.0015.3515.35-3.15%2,593,940
Jan 19, 202616.3816.4415.8515.8515.85-3.35%1,895,404
Jan 16, 202616.9016.9616.4016.4016.40-2.96%1,890,533
Jan 15, 202617.2617.3416.8616.9016.90-1.74%1,513,343
Jan 14, 202617.6117.6317.2017.2017.20-2.33%1,667,317
Jan 13, 202617.7517.9117.2617.6117.61-0.79%1,992,421
Jan 12, 202618.2118.5917.7517.7517.75-2.53%2,492,924
Jan 9, 202618.0318.3917.8918.2118.211.73%1,515,195
Jan 8, 202617.8718.1617.8117.9017.900.22%1,298,004
Jan 7, 202618.0418.3817.4317.8617.86-0.61%3,292,434
Jan 5, 202618.5418.8317.9717.9717.97-2.86%966,042
Jan 2, 202619.3019.4018.5018.5018.50-4.15%1,582,645
Dec 30, 202519.0019.5018.9819.3019.301.15%1,599,536
Dec 29, 202519.0619.1618.7519.0819.08-1,097,629
Dec 23, 202519.1619.3518.9119.0819.08-0.42%1,380,940
Dec 22, 202518.5819.3218.5819.1619.163.12%1,740,015
Dec 19, 202518.6018.9318.4518.5818.58-0.11%2,837,456
Dec 18, 202519.2819.4918.4618.6018.60-2.97%1,823,960
Dec 17, 202518.5219.4418.3419.1719.173.62%2,725,712
Dec 16, 202518.2019.4018.1418.5018.502.21%3,892,763
Dec 15, 202517.5018.4916.2318.1018.10-20.89%12,090,940
Dec 12, 202522.8423.1222.6222.8822.880.70%1,302,599
Dec 11, 202522.7823.5022.5022.7222.72-0.26%980,935
Dec 10, 202522.6622.7822.2822.7822.781.06%671,515
Dec 9, 202522.6022.7622.3422.5422.54-0.27%903,983
Dec 8, 202523.0223.1622.4822.6022.60-1.99%1,140,584
Dec 5, 202522.8223.2422.7423.0623.060.70%825,167
Dec 4, 202523.2023.4022.8422.9022.90-0.61%833,439
Dec 3, 202523.3423.5822.9423.0423.04-1.12%1,096,957
Dec 2, 202523.7823.8823.2623.3023.30-2.27%1,304,886
Dec 1, 202524.9824.9823.8423.8423.84-4.64%1,784,567
Nov 28, 202524.9025.0024.4625.0025.000.73%7,962,966
Nov 27, 202524.9225.3224.7824.8224.82-0.08%1,521,019
Nov 26, 202524.9025.2824.5024.8424.84-0.40%1,622,893
Nov 25, 202524.3224.9424.1624.9424.942.55%875,047
Nov 24, 202524.8024.9824.2424.3224.32-1.70%1,878,748
Nov 21, 202524.2025.0823.9624.7424.741.39%1,103,916
Nov 20, 202524.4024.7024.0224.4024.400.66%1,219,108
Nov 19, 202524.0024.4224.0024.2424.240.41%752,849
Nov 18, 202524.2424.4224.0024.1424.14-1.47%948,550
Nov 17, 202525.1625.4224.5024.5024.50-2.31%1,158,750
Nov 14, 202525.2825.5824.8225.0825.08-1.10%1,307,961
Nov 13, 202525.4425.8625.2825.3625.36-0.31%1,701,225
Nov 12, 202525.7826.0825.2625.4425.44-1.40%1,322,755
Nov 11, 202526.3026.5825.6625.8025.80-2.12%1,259,087
Nov 10, 202527.1027.5026.2226.3626.36-0.90%1,591,325
Nov 7, 202525.7826.7025.4626.6026.60-4,042,453
Nov 6, 202526.9227.5626.5826.6026.60-1.19%1,254,975
Nov 5, 202527.6027.7626.9226.9226.92-3.10%1,521,032
Nov 4, 202528.1628.5227.6227.7827.78-1.91%1,566,030
Nov 3, 202528.6029.1027.7828.3228.32-0.21%1,561,867
Oct 31, 202529.2829.3828.3828.3828.38-2.81%1,725,767
Oct 30, 202529.2029.8628.8029.2029.200.62%3,461,632
Oct 29, 202531.4431.9628.4429.0229.02-7.58%8,780,165
Oct 28, 202532.9833.7230.3231.4031.40-18.36%14,553,540
Oct 27, 202538.2038.9037.9638.4638.461.21%1,530,986
Oct 24, 202538.7038.8037.8838.0038.00-0.89%1,123,902
Oct 23, 202538.1038.6038.0038.3438.34-0.16%665,659
Oct 22, 202539.1239.1238.0038.4038.40-1.49%719,388
Oct 21, 202538.8839.1438.6238.9838.980.10%445,671
Oct 20, 202538.6639.2838.3438.9438.941.35%445,968
Oct 17, 202538.6638.8038.0038.4238.42-1.39%919,796
Oct 16, 202539.3239.8038.8838.9638.96-0.51%516,766
Oct 15, 202539.0639.6038.7039.1639.16-0.15%1,145,282
Oct 14, 202538.9839.6238.2439.2239.221.40%1,105,197
Oct 13, 202538.4438.7837.7238.6838.680.57%1,067,092
Oct 10, 202539.9239.9238.4638.4638.46-3.32%960,510