Truecaller AB (publ) (STO:TRUE.B)
Sweden
· Delayed Price · Currency is SEK 11.72
-0.16 (-1.35%)
Apr 29, 2026, 2:24 PM CET
Truecaller AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.08 | 12.08 | 11.76 | 11.88 | 11.88 | -1.61% | 965,446 |
| Apr 27, 2026 | 11.61 | 12.17 | 11.51 | 12.08 | 12.08 | 4.01% | 1,441,906 |
| Apr 24, 2026 | 11.61 | 11.78 | 11.51 | 11.61 | 11.61 | -0.21% | 1,067,628 |
| Apr 23, 2026 | 12.19 | 12.25 | 11.57 | 11.64 | 11.64 | -4.51% | 1,445,588 |
| Apr 22, 2026 | 12.36 | 12.50 | 11.94 | 12.19 | 12.19 | -0.04% | 1,703,803 |
| Apr 21, 2026 | 11.82 | 12.35 | 11.79 | 12.19 | 12.19 | 3.92% | 1,706,455 |
| Apr 20, 2026 | 11.87 | 11.96 | 11.56 | 11.73 | 11.73 | -2.09% | 1,700,912 |
| Apr 17, 2026 | 11.58 | 12.20 | 11.50 | 11.98 | 11.98 | 3.72% | 2,447,951 |
| Apr 16, 2026 | 10.97 | 11.71 | 10.93 | 11.55 | 11.55 | 5.48% | 1,773,774 |
| Apr 15, 2026 | 10.69 | 11.02 | 10.64 | 10.95 | 10.95 | 2.48% | 1,979,182 |
| Apr 14, 2026 | 10.50 | 10.76 | 10.42 | 10.69 | 10.69 | 2.05% | 1,419,443 |
| Apr 13, 2026 | 10.39 | 10.53 | 10.16 | 10.47 | 10.47 | 1.21% | 2,530,710 |
| Apr 10, 2026 | 10.79 | 10.98 | 10.19 | 10.35 | 10.35 | -4.12% | 3,323,811 |
| Apr 9, 2026 | 11.19 | 11.19 | 10.79 | 10.79 | 10.79 | -3.53% | 1,490,005 |
| Apr 8, 2026 | 11.43 | 11.68 | 11.12 | 11.19 | 11.19 | 1.54% | 1,786,628 |
| Apr 7, 2026 | 10.78 | 11.39 | 10.78 | 11.02 | 11.02 | 3.43% | 3,053,898 |
| Apr 2, 2026 | 10.86 | 10.86 | 10.40 | 10.65 | 10.65 | -3.27% | 1,936,449 |
| Apr 1, 2026 | 11.24 | 11.34 | 10.71 | 11.01 | 11.01 | 1.19% | 2,992,543 |
| Mar 31, 2026 | 10.37 | 11.08 | 10.37 | 10.88 | 10.88 | 5.73% | 3,112,405 |
| Mar 30, 2026 | 10.06 | 10.43 | 9.27 | 10.29 | 10.29 | 2.18% | 4,765,371 |
| Mar 27, 2026 | 10.46 | 10.48 | 10.03 | 10.07 | 10.07 | -2.99% | 1,818,985 |
| Mar 26, 2026 | 10.49 | 10.64 | 10.32 | 10.38 | 10.38 | -0.95% | 1,637,338 |
| Mar 25, 2026 | 10.43 | 10.77 | 10.42 | 10.48 | 10.48 | 1.06% | 1,631,242 |
| Mar 24, 2026 | 10.90 | 10.90 | 10.28 | 10.37 | 10.37 | -4.07% | 1,844,388 |
| Mar 23, 2026 | 10.55 | 11.13 | 10.45 | 10.81 | 10.81 | 1.22% | 2,292,087 |
| Mar 20, 2026 | 11.03 | 11.06 | 10.50 | 10.68 | 10.68 | -3.00% | 4,098,241 |
| Mar 19, 2026 | 11.17 | 11.40 | 10.92 | 11.01 | 11.01 | -1.17% | 2,041,282 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.11 | 11.14 | 11.14 | -7.17% | 2,748,633 |
| Mar 17, 2026 | 11.57 | 12.02 | 11.40 | 12.00 | 12.00 | 4.17% | 3,188,744 |
| Mar 16, 2026 | 11.86 | 12.00 | 11.43 | 11.52 | 11.52 | -2.87% | 1,577,811 |
| Mar 13, 2026 | 11.94 | 12.03 | 11.71 | 11.86 | 11.86 | -0.67% | 1,740,234 |
| Mar 12, 2026 | 11.64 | 12.32 | 11.56 | 11.94 | 11.94 | 3.56% | 2,272,500 |
| Mar 11, 2026 | 11.84 | 11.92 | 11.41 | 11.53 | 11.53 | -0.95% | 1,459,238 |
| Mar 10, 2026 | 11.68 | 12.20 | 11.60 | 11.64 | 11.64 | 0.69% | 4,140,595 |
| Mar 9, 2026 | 11.93 | 12.00 | 11.55 | 11.56 | 11.56 | -4.70% | 2,207,565 |
| Mar 6, 2026 | 11.95 | 12.49 | 11.95 | 12.13 | 12.13 | 1.85% | 3,720,507 |
| Mar 5, 2026 | 11.77 | 12.10 | 11.53 | 11.91 | 11.91 | 2.06% | 2,297,800 |
| Mar 4, 2026 | 11.15 | 12.02 | 11.13 | 11.67 | 11.67 | 4.38% | 4,169,377 |
| Mar 3, 2026 | 11.19 | 11.56 | 10.97 | 11.18 | 11.18 | 0.18% | 2,648,211 |
| Mar 2, 2026 | 10.94 | 11.60 | 10.82 | 11.16 | 11.16 | 0.72% | 4,155,023 |
| 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% | 2,508,448 |
| Feb 24, 2026 | 10.54 | 11.03 | 10.52 | 10.75 | 10.75 | 1.99% | 3,022,890 |
| Feb 23, 2026 | 10.91 | 11.25 | 10.54 | 10.54 | 10.54 | -3.92% | 3,312,566 |
| Feb 20, 2026 | 11.09 | 11.35 | 10.82 | 10.97 | 10.97 | -0.27% | 4,526,532 |
| Feb 19, 2026 | 11.03 | 11.81 | 10.83 | 11.00 | 11.00 | 7.11% | 13,147,200 |
| Feb 18, 2026 | 9.77 | 10.64 | 9.60 | 10.27 | 10.27 | 3.16% | 9,762,788 |
| Feb 17, 2026 | 13.74 | 13.76 | 9.96 | 9.96 | 9.96 | -32.65% | 22,330,080 |
| 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% | 2,672,401 |
| Feb 5, 2026 | 15.19 | 15.22 | 14.72 | 14.80 | 14.80 | -2.57% | 1,169,616 |
| 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% | 1,683,549 |
| 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% | 2,110,299 |
| 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% | 12,291,580 |
| 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% | 2,593,940 |
| 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% | 1,890,533 |
| Jan 15, 2026 | 17.26 | 17.34 | 16.86 | 16.90 | 16.90 | -1.74% | 1,513,343 |
| Jan 14, 2026 | 17.61 | 17.63 | 17.20 | 17.20 | 17.20 | -2.33% | 1,667,317 |
| 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% | 2,492,924 |
| 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% | 2,837,456 |
| 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% | 2,725,712 |
| 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% | 12,090,940 |
| 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% | 1,140,584 |
| 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% | 1,096,957 |
| 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 |