Truecaller AB Class B TRUE_B
OMXSTO · Sweden · Technology Services
SEK 23.52+0.58 (+2.53%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 22.94 | +4.75% | SEK 22.00 | SEK 23.18 | SEK 21.76 | 1.93M |
| 2026-09-29 | SEK 21.90 | -0.23% | SEK 21.95 | SEK 22.38 | SEK 21.86 | 860.16K |
| 2026-09-28 | SEK 21.95 | -1.97% | SEK 22.24 | SEK 22.40 | SEK 21.82 | 803.19K |
| 2026-09-25 | SEK 22.39 | +1.82% | SEK 21.98 | SEK 22.95 | SEK 21.80 | 1.43M |
| 2026-09-24 | SEK 21.99 | -0.27% | SEK 21.82 | SEK 22.36 | SEK 21.40 | 1.06M |
| 2026-09-23 | SEK 22.05 | +0.41% | SEK 21.96 | SEK 23.37 | SEK 21.70 | 2.68M |
| 2026-09-22 | SEK 21.96 | +4.92% | SEK 20.82 | SEK 22.50 | SEK 20.82 | 1.61M |
| 2026-09-21 | SEK 20.93 | -4.91% | SEK 22.01 | SEK 22.30 | SEK 19.38 | 6.02M |
| 2026-09-18 | SEK 22.01 | -0.99% | SEK 22.24 | SEK 22.55 | SEK 21.81 | 12.42M |
| 2026-09-17 | SEK 22.23 | -2.03% | SEK 22.69 | SEK 22.98 | SEK 22.22 | 961.79K |
| 2026-09-16 | SEK 22.69 | -0.35% | SEK 22.77 | SEK 22.89 | SEK 22.51 | 684.41K |
| 2026-09-15 | SEK 22.77 | -2.53% | SEK 23.27 | SEK 23.56 | SEK 22.16 | 1.55M |
| 2026-09-14 | SEK 23.36 | +6.47% | SEK 21.91 | SEK 23.36 | SEK 21.89 | 1.37M |
| 2026-09-11 | SEK 21.94 | +0.73% | SEK 21.82 | SEK 22.04 | SEK 21.47 | 923.23K |
| 2026-09-10 | SEK 21.78 | -2.33% | SEK 22.22 | SEK 22.42 | SEK 21.68 | 1.40M |
| 2026-09-09 | SEK 22.30 | -0.45% | SEK 22.29 | SEK 22.63 | SEK 22.11 | 1.07M |
| 2026-09-08 | SEK 22.40 | -5.72% | SEK 23.71 | SEK 23.80 | SEK 22.16 | 2.44M |
| 2026-09-07 | SEK 23.76 | +0.17% | SEK 23.64 | SEK 24.09 | SEK 23.12 | 1.36M |
| 2026-09-04 | SEK 23.72 | -2.06% | SEK 24.18 | SEK 24.33 | SEK 23.56 | 1.78M |
| 2026-09-03 | SEK 24.22 | +2.02% | SEK 23.74 | SEK 24.38 | SEK 23.69 | 1.43M |
| 2026-09-02 | SEK 23.74 | -2.26% | SEK 24.18 | SEK 24.56 | SEK 23.42 | 1.98M |
| 2026-09-01 | SEK 24.29 | -1.42% | SEK 24.60 | SEK 24.99 | SEK 24.16 | 2.07M |
| 2026-08-31 | SEK 24.64 | +0.16% | SEK 24.26 | SEK 25.15 | SEK 24.13 | 2.18M |
| 2026-08-28 | SEK 24.60 | +0.78% | SEK 24.41 | SEK 24.71 | SEK 23.96 | 1.79M |
| 2026-08-27 | SEK 24.41 | +6.50% | SEK 22.90 | SEK 24.41 | SEK 22.90 | 2.73M |
| 2026-08-26 | SEK 22.92 | +10.14% | SEK 22.47 | SEK 23.25 | SEK 22.17 | 4.44M |
| 2026-08-25 | SEK 20.81 | +1.31% | SEK 20.34 | SEK 20.95 | SEK 20.34 | 1.10M |
| 2026-08-24 | SEK 20.54 | -1.72% | SEK 20.92 | SEK 21.12 | SEK 20.28 | 1.05M |
| 2026-08-21 | SEK 20.90 | +3.47% | SEK 20.15 | SEK 21.00 | SEK 20.12 | 1.13M |
| 2026-08-20 | SEK 20.20 | +0.65% | SEK 20.07 | SEK 20.38 | SEK 19.99 | 652.73K |
| 2026-08-19 | SEK 20.07 | +1.80% | SEK 19.50 | SEK 20.18 | SEK 19.46 | 753.48K |
| 2026-08-18 | SEK 19.72 | -3.36% | SEK 20.30 | SEK 20.51 | SEK 19.63 | 1.57M |
| 2026-08-17 | SEK 20.40 | -0.97% | SEK 20.58 | SEK 20.74 | SEK 20.22 | 2.83M |
| 2026-08-14 | SEK 20.60 | +5.48% | SEK 19.98 | SEK 20.91 | SEK 19.76 | 1.82M |
| 2026-08-13 | SEK 19.53 | +1.77% | SEK 19.20 | SEK 20.00 | SEK 19.10 | 1.19M |
| 2026-08-12 | SEK 19.19 | -2.29% | SEK 19.64 | SEK 19.71 | SEK 19.10 | 2.33M |
| 2026-08-11 | SEK 19.64 | +1.63% | SEK 19.33 | SEK 19.85 | SEK 19.15 | 1.63M |
| 2026-08-10 | SEK 19.33 | -0.41% | SEK 19.42 | SEK 19.50 | SEK 19.15 | 923.01K |
| 2026-08-07 | SEK 19.41 | +2.62% | SEK 18.99 | SEK 19.60 | SEK 18.90 | 1.52M |
| 2026-08-06 | SEK 18.91 | +1.67% | SEK 18.91 | SEK 19.18 | SEK 18.67 | 1.22M |
| 2026-08-05 | SEK 18.60 | -2.05% | SEK 18.99 | SEK 19.20 | SEK 18.60 | 2.19M |
| 2026-08-04 | SEK 18.99 | +2.34% | SEK 18.50 | SEK 18.99 | SEK 18.18 | 1.98M |
| 2026-08-03 | SEK 18.56 | +4.95% | SEK 17.75 | SEK 18.97 | SEK 17.72 | 1.88M |
| 2026-07-31 | SEK 17.68 | +0.40% | SEK 17.66 | SEK 17.86 | SEK 17.38 | 1.26M |
| 2026-07-30 | SEK 17.61 | -4.60% | SEK 18.23 | SEK 18.43 | SEK 17.36 | 1.34M |
| 2026-07-29 | SEK 18.46 | +0.98% | SEK 18.41 | SEK 18.82 | SEK 17.88 | 1.79M |
| 2026-07-28 | SEK 18.28 | +5.85% | SEK 17.30 | SEK 18.55 | SEK 17.30 | 3.54M |
| 2026-07-27 | SEK 17.27 | +6.70% | SEK 16.39 | SEK 17.40 | SEK 16.32 | 6.81M |
| 2026-07-24 | SEK 16.18 | -1.07% | SEK 16.48 | SEK 16.75 | SEK 15.82 | 3.93M |
| 2026-07-23 | SEK 16.36 | +0.09% | SEK 16.34 | SEK 16.68 | SEK 16.13 | 1.46M |
| 2026-07-22 | SEK 16.34 | -2.45% | SEK 16.68 | SEK 16.68 | SEK 16.19 | 1.59M |
| 2026-07-21 | SEK 16.75 | +1.58% | SEK 16.51 | SEK 17.29 | SEK 16.35 | 2.62M |
| 2026-07-20 | SEK 16.50 | +3.71% | SEK 16.10 | SEK 16.53 | SEK 15.70 | 2.27M |
| 2026-07-17 | SEK 15.90 | +1.18% | SEK 17.03 | SEK 18.70 | SEK 15.57 | 6.75M |
| 2026-07-16 | SEK 15.72 | -0.66% | SEK 15.70 | SEK 15.74 | SEK 15.26 | 1.24M |
| 2026-07-15 | SEK 15.82 | +2.63% | SEK 15.32 | SEK 15.84 | SEK 14.97 | 1.03M |
| 2026-07-14 | SEK 15.42 | -2.53% | SEK 15.76 | SEK 15.80 | SEK 15.16 | 1.59M |
| 2026-07-13 | SEK 15.82 | +6.60% | SEK 14.83 | SEK 15.94 | SEK 14.75 | 2.37M |
| 2026-07-10 | SEK 14.84 | +1.50% | SEK 14.63 | SEK 14.97 | SEK 14.56 | 1.06M |
| 2026-07-09 | SEK 14.62 | +4.02% | SEK 14.11 | SEK 14.70 | SEK 13.92 | 891.75K |
| 2026-07-08 | SEK 14.06 | -3.24% | SEK 14.43 | SEK 14.43 | SEK 13.81 | 854.81K |
| 2026-07-07 | SEK 14.52 | -1.02% | SEK 14.68 | SEK 14.99 | SEK 14.27 | 1.02M |
| 2026-07-06 | SEK 14.68 | -1.48% | SEK 14.93 | SEK 14.95 | SEK 14.53 | 1.24M |
| 2026-07-03 | SEK 14.90 | -2.33% | SEK 15.23 | SEK 15.50 | SEK 14.76 | 1.77M |
| 2026-07-02 | SEK 15.25 | +1.26% | SEK 14.99 | SEK 15.73 | SEK 14.91 | 2.05M |
| 2026-07-01 | SEK 15.06 | +6.88% | SEK 14.12 | SEK 15.06 | SEK 13.82 | 2.93M |
| 2026-06-30 | SEK 14.09 | +10.55% | SEK 13.27 | SEK 14.57 | SEK 13.27 | 4.42M |
| 2026-06-29 | SEK 12.74 | +0.63% | SEK 12.66 | SEK 12.90 | SEK 12.64 | 889.15K |
| 2026-06-26 | SEK 12.66 | -1.13% | SEK 12.78 | SEK 12.78 | SEK 12.22 | 1.32M |
| 2026-06-25 | SEK 12.81 | -0.54% | SEK 12.95 | SEK 13.14 | SEK 12.60 | 1.26M |
| 2026-06-24 | SEK 12.88 | +4.72% | SEK 13.40 | SEK 13.75 | SEK 12.59 | 3.46M |
| 2026-06-23 | SEK 12.30 | -1.36% | SEK 12.35 | SEK 12.55 | SEK 12.22 | 1.10M |
| 2026-06-22 | SEK 12.47 | -0.48% | SEK 12.55 | SEK 12.89 | SEK 12.37 | 833.68K |
| 2026-06-18 | SEK 12.53 | -2.68% | SEK 12.88 | SEK 13.19 | SEK 12.30 | 2.32M |
| 2026-06-17 | SEK 12.88 | -7.27% | SEK 13.92 | SEK 13.92 | SEK 12.81 | 2.36M |
| 2026-06-16 | SEK 13.89 | +14.19% | SEK 13.07 | SEK 13.99 | SEK 12.98 | 13.09M |
| 2026-06-15 | SEK 12.16 | +6.15% | SEK 11.70 | SEK 12.28 | SEK 11.60 | 4.04M |
| 2026-06-12 | SEK 11.45 | +2.46% | SEK 11.44 | SEK 11.47 | SEK 11.17 | 1.88M |
| 2026-06-11 | SEK 11.18 | -5.45% | SEK 11.80 | SEK 11.82 | SEK 11.02 | 1.58M |
| 2026-06-10 | SEK 11.82 | -3.19% | SEK 12.27 | SEK 12.27 | SEK 11.65 | 1.03M |
| 2026-06-09 | SEK 12.22 | -3.71% | SEK 12.73 | SEK 12.73 | SEK 12.17 | 1.26M |
| 2026-06-08 | SEK 12.69 | -2.16% | SEK 12.80 | SEK 12.89 | SEK 12.60 | 1.02M |
| 2026-06-05 | SEK 12.97 | +0.54% | SEK 12.80 | SEK 13.50 | SEK 12.65 | 1.63M |
| 2026-06-04 | SEK 12.90 | +2.30% | SEK 12.61 | SEK 13.19 | SEK 12.61 | 1.75M |
| 2026-06-03 | SEK 12.60 | -3.85% | SEK 13.07 | SEK 13.15 | SEK 12.44 | 3.00M |
| 2026-06-02 | SEK 13.11 | -6.09% | SEK 13.96 | SEK 13.99 | SEK 12.93 | 2.82M |
| 2026-06-01 | SEK 13.96 | +5.16% | SEK 13.50 | SEK 13.97 | SEK 13.12 | 3.35M |
| 2026-05-29 | SEK 13.27 | -1.34% | SEK 13.48 | SEK 13.60 | SEK 13.10 | 14.01M |
| 2026-05-28 | SEK 13.45 | +5.65% | SEK 12.73 | SEK 13.56 | SEK 12.48 | 2.17M |
| 2026-05-27 | SEK 12.73 | -3.30% | SEK 13.17 | SEK 13.27 | SEK 12.73 | 2.18M |