Stockholm - Delayed Quote
SEK
Truecaller AB (publ) (TRUE-B.ST)
23.82
+0.01
(+0.04%)
At close: October 30 at 12:59:40 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.61
24.20
23.60
23.82
23.82
259,459
Oct 29, 2026
24.00
24.02
23.58
23.81
23.81
815,148
Oct 28, 2026
24.72
24.77
24.20
24.20
24.20
611,554
Oct 27, 2026
24.40
24.80
23.84
24.56
24.56
692,608
Oct 26, 2026
25.12
25.75
24.36
24.36
24.36
1,112,932
Oct 23, 2026
25.32
25.48
24.76
25.35
25.35
561,629
Oct 22, 2026
25.05
25.46
24.62
25.38
25.38
1,070,955
Oct 21, 2026
24.50
25.24
23.90
25.05
25.05
1,025,242
Oct 20, 2026
24.38
24.78
23.34
24.50
24.50
1,780,415
Oct 19, 2026
26.09
26.99
24.50
25.40
25.40
2,841,171
Oct 16, 2026
23.34
24.67
23.07
24.38
24.38
3,503,639
Oct 15, 2026
23.64
23.89
21.39
23.34
23.34
2,458,303
Oct 14, 2026
23.74
23.99
23.53
23.77
23.77
689,419
Oct 13, 2026
22.57
23.71
22.50
23.71
23.71
850,297
Oct 12, 2026
23.09
23.44
22.74
22.87
22.87
1,110,644
Oct 9, 2026
22.44
23.37
22.44
23.09
23.09
592,275
Oct 8, 2026
22.03
22.74
22.03
22.49
22.49
673,364
Oct 7, 2026
22.60
22.60
21.76
21.99
21.99
888,464
Oct 6, 2026
22.96
23.44
22.26
22.60
22.60
1,107,910
Oct 5, 2026
23.21
23.50
22.79
22.93
22.93
831,939
Oct 2, 2026
23.55
23.98
23.08
23.08
23.08
1,359,209
Oct 1, 2026
23.48
24.10
23.13
23.52
23.52
2,008,186
Sep 30, 2026
22.00
23.18
21.76
22.94
22.94
1,930,567
Sep 29, 2026
21.95
22.38
21.86
21.90
21.90
860,161
Sep 28, 2026
22.24
22.40
21.82
21.95
21.95
803,191
Sep 25, 2026
21.98
22.95
21.80
22.39
22.39
1,434,754
Sep 24, 2026
21.82
22.36
21.40
21.99
21.99
1,061,871
Sep 23, 2026
21.96
23.37
21.70
22.05
22.05
2,678,983
Sep 22, 2026
20.82
22.50
20.82
21.96
21.96
1,606,611
Sep 21, 2026
22.01
22.30
19.38
20.93
20.93
6,020,255
Sep 18, 2026
22.24
22.55
21.81
22.01
22.01
12,420,865
Sep 17, 2026
22.69
22.98
22.22
22.23
22.23
961,786
Sep 16, 2026
22.77
22.89
22.51
22.69
22.69
684,405
Sep 15, 2026
23.27
23.56
22.16
22.77
22.77
1,550,051
Sep 14, 2026
21.91
23.36
21.89
23.36
23.36
1,374,131
Sep 11, 2026
21.82
22.04
21.47
21.94
21.94
923,232
Sep 10, 2026
22.22
22.42
21.68
21.78
21.78
1,404,177
Sep 9, 2026
22.29
22.63
22.11
22.30
22.30
1,065,026
Sep 8, 2026
23.71
23.80
22.16
22.40
22.40
2,442,572
Sep 7, 2026
23.64
24.09
23.12
23.76
23.76
1,358,144
Sep 4, 2026
24.18
24.33
23.56
23.72
23.72
1,778,156
Sep 3, 2026
23.74
24.38
23.69
24.22
24.22
1,430,508
Sep 2, 2026
24.18
24.56
23.42
23.74
23.74
1,982,284
Sep 1, 2026
24.60
24.99
24.16
24.29
24.29
2,066,370
Aug 31, 2026
24.26
25.15
24.13
24.64
24.64
2,184,232
Aug 28, 2026
24.41
24.71
23.96
24.60
24.60
1,793,967
Aug 27, 2026
22.90
24.41
22.90
24.41
24.41
2,726,814
Aug 26, 2026
22.47
23.25
22.17
22.92
22.92
4,441,396
Aug 25, 2026
20.34
20.95
20.34
20.81
20.81
1,101,976
Aug 24, 2026
20.92
21.12
20.28
20.54
20.54
1,053,950
Aug 21, 2026
20.15
21.00
20.12
20.90
20.90
1,132,083
Aug 20, 2026
20.07
20.38
19.99
20.20
20.20
652,726
Aug 19, 2026
19.50
20.18
19.46
20.07
20.07
753,477
Aug 18, 2026
20.30
20.51
19.63
19.72
19.72
1,568,778
Aug 17, 2026
20.58
20.74
20.22
20.40
20.40
2,828,341
Aug 14, 2026
19.98
20.91
19.76
20.60
20.60
1,816,798
Aug 13, 2026
19.20
20.00
19.10
19.53
19.53
1,186,402
Aug 12, 2026
19.64
19.71
19.10
19.19
19.19
2,329,011
Aug 11, 2026
19.33
19.85
19.15
19.64
19.64
1,629,180
Aug 10, 2026
19.42
19.50
19.15
19.33
19.33
923,013
Aug 7, 2026
18.99
19.60
18.90
19.41
19.41
1,521,492
Aug 6, 2026
18.91
19.18
18.67
18.91
18.91
1,223,422
Aug 5, 2026
18.99
19.20
18.60
18.60
18.60
2,193,734
Aug 4, 2026
18.50
18.99
18.18
18.99
18.99
1,976,600
Aug 3, 2026
17.75
18.97
17.72
18.56
18.56
1,881,934
Jul 31, 2026
17.66
17.86
17.38
17.68
17.68
1,257,522
Jul 30, 2026
18.23
18.43
17.36
17.61
17.61
1,340,419
Jul 29, 2026
18.41
18.82
17.88
18.46
18.46
1,791,231
Jul 28, 2026
17.30
18.55
17.30
18.28
18.28
3,544,378
Jul 27, 2026
16.39
17.40
16.32
17.27
17.27
6,813,603
Jul 24, 2026
16.48
16.75
15.82
16.18
16.18
3,928,329
Jul 23, 2026
16.34
16.68
16.13
16.36
16.36
1,456,851
Jul 22, 2026
16.68
16.68
16.19
16.34
16.34
1,587,547
Jul 21, 2026
16.51
17.29
16.35
16.75
16.75
2,615,571
Jul 20, 2026
16.10
16.53
15.70
16.50
16.50
2,273,658
Jul 17, 2026
17.03
18.70
15.57
15.90
15.90
6,752,118
Jul 16, 2026
15.70
15.74
15.26
15.72
15.72
1,236,879
Jul 15, 2026
15.32
15.84
14.97
15.82
15.82
1,033,957
Jul 14, 2026
15.76
15.80
15.16
15.42
15.42
1,590,210
Jul 13, 2026
14.83
15.94
14.75
15.82
15.82
2,373,282
Jul 10, 2026
14.63
14.97
14.56
14.84
14.84
1,055,246
Jul 9, 2026
14.11
14.70
13.92
14.62
14.62
891,751
Jul 8, 2026
14.43
14.43
13.81
14.06
14.06
854,811
Jul 7, 2026
14.68
14.99
14.27
14.52
14.52
1,020,310
Jul 6, 2026
14.93
14.95
14.53
14.68
14.68
1,236,956
Jul 3, 2026
15.23
15.50
14.76
14.90
14.90
1,771,998
Jul 2, 2026
14.99
15.73
14.91
15.25
15.25
2,045,816
Jul 1, 2026
14.12
15.06
13.82
15.06
15.06
2,933,693
Jun 30, 2026
13.27
14.57
13.27
14.09
14.09
4,417,337
Jun 29, 2026
12.66
12.90
12.64
12.74
12.74
889,146
Jun 26, 2026
12.78
12.78
12.22
12.66
12.66
1,322,974
Jun 25, 2026
12.95
13.14
12.60
12.81
12.81
1,262,049
Jun 24, 2026
13.40
13.75
12.59
12.88
12.88
3,464,803
Jun 23, 2026
12.35
12.55
12.22
12.30
12.30
1,097,116
Jun 22, 2026
12.55
12.89
12.37
12.47
12.47
833,679
Jun 18, 2026
12.88
13.19
12.30
12.53
12.53
2,318,822
Jun 17, 2026
13.92
13.92
12.81
12.88
12.88
2,363,705
Jun 16, 2026
13.07
13.99
12.98
13.89
13.89
13,094,494
Jun 15, 2026
11.70
12.28
11.60
12.16
12.16
4,040,543
Jun 12, 2026
11.44
11.47
11.17
11.45
11.45
1,877,474
Jun 11, 2026
11.80
11.82
11.02
11.18
11.18
1,575,418
Jun 10, 2026
12.27
12.27
11.65
11.82
11.82
1,034,940
Jun 9, 2026
12.73
12.73
12.17
12.22
12.22
1,262,788
Jun 8, 2026
12.80
12.89
12.60
12.69
12.69
1,023,317
Jun 5, 2026
12.80
13.50
12.65
12.97
12.97
1,627,603
Jun 4, 2026
12.61
13.19
12.61
12.90
12.90
1,751,249
Jun 3, 2026
13.07
13.15
12.44
12.60
12.60
3,004,514
Jun 2, 2026
13.96
13.99
12.93
13.11
13.11
2,816,734
Jun 1, 2026
13.50
13.97
13.12
13.96
13.96
3,354,044
May 29, 2026
13.48
13.60
13.10
13.27
13.27
14,010,500
May 28, 2026
12.73
13.56
12.48
13.45
13.45
2,170,293
May 27, 2026
13.17
13.27
12.73
12.73
12.73
2,183,842
May 26, 2026
13.44
13.52
13.14
13.17
13.17
1,601,935
May 25, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
13.60
13.66
13.35
13.44
13.44
2,017,392
May 22, 2026
13.98
14.12
13.45
13.61
13.33
1,389,884
May 21, 2026
13.84
14.23
13.75
13.79
13.51
3,053,436
May 20, 2026
13.46
13.91
13.24
13.70
13.42
1,797,366
May 19, 2026
13.60
14.09
13.46
13.46
13.18
1,628,253
May 18, 2026
14.02
14.02
13.04
13.56
13.28
3,380,071
May 15, 2026
14.12
14.50
13.90
14.09
13.80
2,051,019
May 13, 2026
14.00
14.07
13.72
13.90
13.62
1,625,128
May 12, 2026
14.56
14.70
14.01
14.02
13.73
2,846,702
May 11, 2026
13.52
14.58
13.28
14.42
14.12
3,755,510
May 8, 2026
13.53
13.95
13.22
13.52
13.24
2,591,712
May 7, 2026
12.49
13.99
12.18
13.56
13.29
6,153,665
May 6, 2026
12.90
13.35
12.55
12.78
12.52
2,044,106
May 5, 2026
12.77
13.25
12.77
12.85
12.58
2,137,993
May 4, 2026
12.05
12.91
11.98
12.77
12.50
3,107,517
Apr 30, 2026
11.67
12.05
11.67
12.05
11.80
1,071,909
Apr 29, 2026
11.90
11.95
11.66
11.90
11.66
771,689
Apr 28, 2026
12.08
12.08
11.76
11.88
11.64
955,922
Apr 27, 2026
11.61
12.17
11.51
12.07
11.83
1,441,906
Apr 24, 2026
11.61
11.78
11.51
11.61
11.37
1,067,077
Apr 23, 2026
12.19
12.25
11.57
11.64
11.40
1,445,588
Apr 22, 2026
12.35
12.49
11.94
12.19
11.93
1,701,903
Apr 21, 2026
11.82
12.35
11.78
12.19
11.94
1,706,455
Apr 20, 2026
11.87
11.95
11.56
11.73
11.49
1,691,139
Apr 17, 2026
11.58
12.19
11.50
11.98
11.73
2,447,753
Apr 16, 2026
10.97
11.71
10.93
11.55
11.31
1,773,774
Apr 15, 2026
10.69
11.02
10.64
10.95
10.72
1,979,182
Apr 14, 2026
10.49
10.76
10.42
10.69
10.47
1,413,803
Apr 13, 2026
10.39
10.52
10.16
10.47
10.25
2,529,222
Apr 10, 2026
10.79
10.98
10.19
10.35
10.13
3,318,196
Apr 9, 2026
11.19
11.19
10.79
10.79
10.57
1,490,005
Apr 8, 2026
11.43
11.68
11.11
11.19
10.95
1,786,628
Apr 7, 2026
10.78
11.39
10.78
11.02
10.79
3,044,659
Apr 2, 2026
10.86
10.86
10.40
10.65
10.43
1,936,449
Apr 1, 2026
11.24
11.34
10.71
11.01
10.78
2,991,423
Mar 31, 2026
10.37
11.08
10.37
10.88
10.66
3,111,776
Mar 30, 2026
10.06
10.43
9.27
10.29
10.08
4,763,643
Mar 27, 2026
10.46
10.48
10.03
10.07
9.86
1,818,904
Mar 26, 2026
10.49
10.64
10.32
10.38
10.17
1,636,699
Mar 25, 2026
10.43
10.77
10.42
10.48
10.26
1,630,242
Mar 24, 2026
10.90
10.90
10.28
10.37
10.16
1,806,179
Mar 23, 2026
10.55
11.13
10.45
10.81
10.59
2,289,610
Mar 20, 2026
11.03
11.06
10.50
10.68
10.46
4,098,241
Mar 19, 2026
11.17
11.40
10.92
11.01
10.78
2,041,235
Mar 18, 2026
12.00
12.00
11.11
11.14
10.91
2,748,633
Mar 17, 2026
11.57
12.02
11.40
12.00
11.75
3,188,744
Mar 16, 2026
11.86
12.00
11.43
11.52
11.28
1,577,811
Mar 13, 2026
11.94
12.03
11.71
11.86
11.62
1,740,144
Mar 12, 2026
11.64
12.32
11.56
11.94
11.69
2,269,215
Mar 11, 2026
11.84
11.92
11.41
11.53
11.29
1,467,780
Mar 10, 2026
11.68
12.20
11.60
11.64
11.40
4,139,645
Mar 9, 2026
11.93
12.00
11.55
11.56
11.32
2,187,441
Mar 6, 2026
11.95
12.49
11.95
12.13
11.88
3,702,775
Mar 5, 2026
11.77
12.10
11.53
11.91
11.66
2,273,879
Mar 4, 2026
11.15
12.02
11.13
11.67
11.43
4,249,087
Mar 3, 2026
11.19
11.56
10.97
11.18
10.95
2,667,062
Mar 2, 2026
10.94
11.60
10.82
11.18
10.95
4,019,944
Feb 27, 2026
11.36
11.54
10.94
11.08
10.85
3,533,345
Feb 26, 2026
10.82
11.47
10.71
11.36
11.13
2,810,966
Feb 25, 2026
10.80
11.18
10.75
10.77
10.55
2,508,448
Feb 24, 2026
10.54
11.03
10.52
10.75
10.53
3,022,102
Feb 23, 2026
10.91
11.25
10.54
10.54
10.32
3,311,498
Feb 20, 2026
11.09
11.35
10.82
10.97
10.74
4,526,532
Feb 19, 2026
11.03
11.81
10.83
11.00
10.77
13,142,002
Feb 18, 2026
9.77
10.64
9.60
10.27
10.06
9,759,983
Feb 17, 2026
13.74
13.76
9.95
9.95
9.75
22,310,524
Feb 16, 2026
14.64
15.29
14.54
14.78
14.48
2,492,036
Feb 13, 2026
14.31
14.85
14.17
14.59
14.29
1,129,694
Feb 12, 2026
14.36
14.62
14.04
14.31
14.02
1,452,821
Feb 11, 2026
14.66
14.84
14.28
14.28
13.99
2,435,224
Feb 10, 2026
14.35
14.85
14.13
14.85
14.54
1,727,084
Feb 9, 2026
14.31
14.66
14.24
14.30
14.01
1,596,161
Feb 6, 2026
14.77
14.77
14.28
14.28
13.99
2,672,401
Feb 5, 2026
15.19
15.22
14.72
14.80
14.50
1,168,476
Feb 4, 2026
15.28
15.28
14.86
15.19
14.88
1,698,321
Feb 3, 2026
15.10
15.60
15.06
15.08
14.77
1,451,676
Feb 2, 2026
15.43
15.43
14.84
14.97
14.66
1,808,981
Jan 30, 2026
15.14
15.77
15.12
15.45
15.13
1,683,549
Jan 29, 2026
15.19
15.37
15.06
15.19
14.88
1,296,583
Jan 28, 2026
15.29
15.48
15.10
15.43
15.11
1,133,465
Jan 27, 2026
16.16
16.16
15.10
15.30
14.99
2,110,299
Jan 26, 2026
16.97
16.97
16.07
16.07
15.74
2,878,208
Jan 23, 2026
18.35
19.43
16.67
17.05
16.70
12,291,583
Jan 22, 2026
15.07
15.22
14.93
15.10
14.79
1,081,506
Jan 21, 2026
15.35
15.35
14.66
15.06
14.75
2,396,289
Jan 20, 2026
15.85
15.85
15.00
15.35
15.03
2,593,940
Jan 19, 2026
16.38
16.44
15.85
15.85
15.52
1,895,404
Jan 16, 2026
16.90
16.96
16.40
16.40
16.06
1,890,533
Jan 15, 2026
17.26
17.34
16.86
16.90
16.55
1,512,821
Jan 14, 2026
17.61
17.63
17.20
17.20
16.85
1,667,317
Jan 13, 2026
17.75
17.91
17.26
17.61
17.25
1,992,421
Jan 12, 2026
18.21
18.59
17.75
17.75
17.38
2,492,924
Jan 9, 2026
18.03
18.39
17.89
18.21
17.84
1,515,195
Jan 8, 2026
17.87
18.16
17.81
17.90
17.53
1,298,004
Jan 7, 2026
18.04
18.38
17.43
17.86
17.49
3,291,634
Jan 5, 2026
18.54
18.83
17.97
17.97
17.60
966,042
Jan 2, 2026
19.30
19.40
18.50
18.50
18.12
1,582,645
Dec 30, 2025
19.00
19.50
18.98
19.30
18.90
1,599,536
Dec 29, 2025
19.06
19.16
18.75
19.08
18.69
1,097,629
Dec 23, 2025
19.16
19.35
18.91
19.08
18.69
1,380,940
Dec 22, 2025
18.58
19.32
18.58
19.16
18.77
1,740,015
Dec 19, 2025
18.60
18.93
18.45
18.58
18.20
2,837,456
Dec 18, 2025
19.28
19.49
18.46
18.60
18.22
1,823,960
Dec 17, 2025
18.52
19.44
18.34
19.17
18.78
2,725,712
Dec 16, 2025
18.20
19.40
18.14
18.50
18.12
3,892,763
Dec 15, 2025
17.50
18.49
16.23
18.10
17.73
12,090,944
Dec 12, 2025
22.84
23.12
22.62
22.88
22.41
1,302,599
Dec 11, 2025
22.78
23.50
22.50
22.72
22.25
980,935
Dec 10, 2025
22.66
22.78
22.28
22.78
22.31
671,515
Dec 9, 2025
22.60
22.76
22.34
22.54
22.08
903,983
Dec 8, 2025
23.02
23.16
22.48
22.60
22.14
1,140,584
Dec 5, 2025
22.82
23.24
22.74
23.06
22.59
825,167
Dec 4, 2025
23.20
23.40
22.84
22.90
22.43
833,439
Dec 3, 2025
23.34
23.58
22.94
23.04
22.57
1,096,957
Dec 2, 2025
23.78
23.88
23.26
23.30
22.82
1,304,886
Dec 1, 2025
24.98
24.98
23.84
23.84
23.35
1,784,567
Nov 28, 2025
24.90
25.00
24.46
25.00
24.49
7,962,966
Nov 27, 2025
24.92
25.32
24.78
24.82
24.31
1,521,019
Nov 26, 2025
24.90
25.28
24.50
24.84
24.33
1,622,893
Nov 25, 2025
24.32
24.94
24.16
24.94
24.43
870,097
Nov 24, 2025
24.80
24.98
24.24
24.32
23.82
1,877,898
Nov 21, 2025
24.20
25.08
23.96
24.74
24.23
1,103,916
Nov 20, 2025
24.40
24.70
24.02
24.40
23.90
1,219,108
Nov 19, 2025
24.00
24.42
24.00
24.24
23.74
752,849
Nov 18, 2025
24.24
24.42
24.00
24.14
23.64
948,550
Nov 17, 2025
25.16
25.42
24.50
24.50
24.00
1,158,750
Nov 14, 2025
25.28
25.58
24.82
25.08
24.56
1,307,961
Nov 13, 2025
25.44
25.86
25.28
25.36
24.84
1,701,225
Nov 12, 2025
25.78
26.08
25.26
25.44
24.92
1,322,755
Nov 11, 2025
26.30
26.58
25.66
25.80
25.27
1,259,087
Nov 10, 2025
27.10
27.50
26.22
26.36
25.82
1,591,325
Nov 7, 2025
25.78
26.70
25.46
26.60
26.05
4,042,453
Nov 6, 2025
26.92
27.56
26.58
26.60
26.05
1,254,975
Nov 5, 2025
27.60
27.76
26.92
26.92
26.37
1,521,032
Nov 4, 2025
28.16
28.52
27.62
27.78
27.21
1,566,030
Nov 3, 2025
28.60
29.10
27.78
28.32
27.74
1,561,867
Oct 31, 2025
29.28
29.38
28.38
28.38
27.80
1,725,767
Oct 30, 2025
29.20
29.86
28.80
29.20
28.60
3,461,632
