Stockholm - Free Realtime Quote SEK

Truecaller AB (publ) (TRUE-B.ST)

Compare
51.35
+0.25
+(0.49%)
As of 10:42:24 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 51.75 52.35 51.20 51.35 51.35 117,463
Jan 10, 2025 51.85 52.35 50.90 51.10 51.10 433,106
Jan 9, 2025 50.85 52.70 50.85 51.70 51.70 488,099
Jan 8, 2025 50.10 50.95 49.40 50.75 50.75 629,461
Jan 7, 2025 50.85 52.00 49.88 50.25 50.25 843,819
Jan 3, 2025 51.95 51.95 50.85 51.00 51.00 563,760
Jan 2, 2025 51.10 52.05 51.10 51.85 51.85 312,560
Dec 30, 2024 52.00 52.00 50.60 51.15 51.15 370,556
Dec 27, 2024 50.55 52.40 50.55 52.00 52.00 896,910
Dec 23, 2024 50.45 50.60 49.60 50.25 50.25 415,648
Dec 20, 2024 50.75 51.05 49.56 50.25 50.25 5,412,273
Dec 19, 2024 50.65 51.75 49.98 51.05 51.05 718,177
Dec 18, 2024 51.65 52.00 51.00 51.25 51.25 475,063
Dec 17, 2024 53.25 53.45 51.15 51.70 51.70 827,933
Dec 16, 2024 53.20 53.65 53.00 53.25 53.25 647,329
Dec 13, 2024 54.85 55.10 52.95 53.20 53.20 578,604
Dec 12, 2024 54.50 55.10 53.95 54.50 54.50 756,911
Dec 11, 2024 53.50 54.95 53.40 54.50 54.50 741,720
Dec 10, 2024 55.00 55.50 52.85 53.50 53.50 998,011
Dec 9, 2024 54.65 54.95 53.65 53.85 53.85 615,405
Dec 6, 2024 52.40 54.70 52.10 54.65 54.65 700,227
Dec 5, 2024 51.80 53.20 51.45 52.25 52.25 1,169,236
Dec 4, 2024 52.00 52.50 51.50 51.60 51.60 849,703
Dec 3, 2024 50.80 52.15 50.80 52.00 52.00 912,270
Dec 2, 2024 48.90 50.85 48.50 50.85 50.85 729,899
Nov 29, 2024 48.86 49.88 48.72 49.16 49.16 2,346,014
Nov 28, 2024 48.00 48.80 47.58 48.60 48.60 284,876
Nov 27, 2024 47.78 48.38 47.40 47.98 47.98 634,027
Nov 26, 2024 47.10 48.38 47.10 47.74 47.74 779,315
Nov 25, 2024 47.56 47.78 46.58 46.86 46.86 808,957
Nov 22, 2024 46.24 47.38 45.76 47.06 47.06 611,300
Nov 21, 2024 46.90 47.20 45.52 45.86 45.86 550,120
Nov 20, 2024 46.22 48.44 45.98 46.30 46.30 956,921
Nov 19, 2024 45.74 46.26 44.96 45.96 45.96 625,039
Nov 18, 2024 45.60 45.96 44.30 45.50 45.50 676,092
Nov 15, 2024 46.06 46.54 45.40 45.50 45.50 484,660
Nov 14, 2024 46.08 46.48 45.80 46.16 46.16 428,498
Nov 13, 2024 45.28 46.08 44.30 46.08 46.08 702,151
Nov 12, 2024 44.86 45.70 44.22 44.96 44.96 771,135
Nov 11, 2024 45.00 46.54 44.34 45.12 45.12 1,735,862
Nov 8, 2024 43.16 44.56 42.46 44.10 44.10 4,399,843
Nov 7, 2024 44.80 46.94 40.34 42.02 42.02 6,642,436
Nov 6, 2024 48.30 49.26 47.00 47.00 47.00 1,353,442
Nov 5, 2024 49.30 49.76 48.00 48.18 48.18 822,940
Nov 4, 2024 48.14 49.32 47.62 49.32 49.32 653,962
Nov 1, 2024 47.50 48.60 47.36 48.14 48.14 425,448
Oct 31, 2024 47.84 48.10 47.42 47.50 47.50 647,415
Oct 30, 2024 48.24 48.74 47.44 47.98 47.98 980,564
Oct 29, 2024 47.42 48.24 47.26 48.24 48.24 723,671
Oct 28, 2024 47.66 48.08 47.08 47.42 47.42 520,079
Oct 25, 2024 46.20 47.90 46.20 47.66 47.66 771,749
Oct 24, 2024 46.40 46.98 46.08 46.60 46.60 374,816
Oct 23, 2024 45.50 47.00 45.22 46.50 46.50 850,029
Oct 22, 2024 46.00 46.40 44.70 45.54 45.54 397,777
Oct 21, 2024 45.50 46.48 45.22 45.96 45.96 692,421
Oct 18, 2024 45.08 45.94 44.78 45.20 45.20 552,092
Oct 17, 2024 45.58 45.86 44.54 45.08 45.08 1,586,127
Oct 16, 2024 45.58 46.10 44.66 45.54 45.54 3,428,390
Oct 15, 2024 44.60 45.84 44.60 45.44 45.44 715,642
Oct 14, 2024 44.50 44.96 43.42 44.56 44.56 1,039,294
Oct 11, 2024 41.04 44.82 40.50 44.38 44.38 2,662,462
Oct 10, 2024 40.10 40.42 39.26 39.60 39.60 584,589
Oct 9, 2024 38.44 40.38 38.38 40.16 40.16 1,358,875
Oct 8, 2024 38.10 38.70 37.94 38.40 38.40 397,760
Oct 7, 2024 38.38 38.56 38.04 38.24 38.24 340,460
Oct 4, 2024 38.36 38.72 38.20 38.38 38.38 806,378
Oct 3, 2024 37.86 38.50 37.58 38.12 38.12 506,752
Oct 2, 2024 38.40 38.60 37.54 37.86 37.86 614,027
Oct 1, 2024 38.52 39.46 38.40 38.40 38.40 989,142
Sep 30, 2024 38.20 39.18 38.06 38.52 38.52 661,411
Sep 27, 2024 37.52 39.20 37.46 38.70 38.70 1,112,718
Sep 26, 2024 37.94 38.24 37.16 37.50 37.50 2,715,274
Sep 25, 2024 38.00 39.00 36.54 37.68 37.68 6,086,612
Sep 24, 2024 41.78 42.00 40.66 41.50 41.50 1,152,873
Sep 23, 2024 41.74 42.48 41.24 41.78 41.78 940,865
Sep 20, 2024 40.12 41.84 40.00 41.74 41.74 1,129,066
Sep 19, 2024 38.50 40.30 38.18 40.30 40.30 641,724
Sep 18, 2024 38.24 38.46 37.74 38.30 38.30 247,994
Sep 17, 2024 37.70 38.70 37.68 38.50 38.50 881,367
Sep 16, 2024 37.28 37.98 37.00 37.70 37.70 239,010
Sep 13, 2024 37.30 37.82 37.00 37.50 37.50 364,900
Sep 12, 2024 37.34 37.40 36.42 37.22 37.22 738,081
Sep 11, 2024 37.04 37.42 36.02 36.90 36.90 825,034
Sep 10, 2024 36.10 37.36 36.02 37.04 37.04 891,065
Sep 9, 2024 36.00 36.50 35.34 36.00 36.00 659,891
Sep 6, 2024 34.62 35.22 34.12 34.68 34.68 697,434
Sep 5, 2024 33.74 34.86 33.74 34.60 34.60 145,650
Sep 4, 2024 34.00 34.96 33.52 34.56 34.56 278,993
Sep 3, 2024 34.84 34.96 34.20 34.20 34.20 298,166
Sep 2, 2024 35.72 35.94 34.74 34.90 34.90 310,574
Aug 30, 2024 35.14 36.06 35.06 35.72 35.72 750,818
Aug 29, 2024 35.34 35.50 35.14 35.14 35.14 508,763
Aug 28, 2024 36.00 36.10 35.20 35.22 35.22 279,252
Aug 27, 2024 36.64 36.64 35.92 36.06 36.06 245,231
Aug 26, 2024 35.52 36.64 35.52 36.64 36.64 379,954
Aug 23, 2024 35.84 35.94 35.42 35.48 35.48 491,073
Aug 22, 2024 36.48 36.50 35.28 35.52 35.52 427,187
Aug 21, 2024 36.18 36.68 36.04 36.18 36.18 318,736
Aug 20, 2024 35.80 36.44 35.24 36.18 36.18 578,865
Aug 19, 2024 35.06 35.80 35.04 35.74 35.74 413,433
Aug 16, 2024 35.00 35.42 34.82 35.06 35.06 389,255
Aug 15, 2024 33.98 35.22 33.96 35.00 35.00 525,417
Aug 14, 2024 33.12 34.00 33.12 33.98 33.98 1,392,253
Aug 13, 2024 33.68 33.68 32.44 33.22 33.22 326,564
Aug 12, 2024 32.50 33.32 32.40 33.32 33.32 470,996
Aug 9, 2024 33.24 33.38 32.78 32.96 32.96 414,185
Aug 8, 2024 33.32 33.32 32.50 33.20 33.20 328,748
Aug 7, 2024 32.70 33.00 32.14 32.92 32.92 365,519
Aug 6, 2024 32.26 32.76 31.96 32.30 32.30 266,087
Aug 5, 2024 31.14 32.14 30.34 31.96 31.96 956,367
Aug 2, 2024 32.42 32.88 32.08 32.36 32.36 1,463,856
Aug 1, 2024 33.82 33.86 32.72 33.10 33.10 699,376
Jul 31, 2024 34.04 34.26 33.68 33.86 33.86 495,542
Jul 30, 2024 34.00 34.60 33.82 33.90 33.90 408,489
Jul 29, 2024 34.00 34.22 33.76 33.80 33.80 432,665
Jul 26, 2024 33.98 34.28 33.56 34.00 34.00 439,817
Jul 25, 2024 33.66 33.68 32.90 33.50 33.50 448,240
Jul 24, 2024 32.60 33.86 32.36 33.44 33.44 586,772
Jul 23, 2024 33.34 33.62 32.56 32.70 32.70 1,103,990
Jul 22, 2024 35.70 35.90 33.26 33.26 33.26 2,523,693
Jul 19, 2024 36.58 37.42 34.22 35.66 35.66 2,469,018
Jul 18, 2024 35.50 35.92 35.14 35.40 35.40 1,029,164
Jul 17, 2024 34.92 35.62 34.56 35.50 35.50 1,188,306
Jul 16, 2024 35.14 35.36 34.44 34.98 34.98 484,777
Jul 15, 2024 34.68 35.48 34.34 35.14 35.14 744,887
Jul 12, 2024 35.30 35.40 34.48 34.80 34.80 622,011
Jul 11, 2024 35.42 35.42 34.70 35.30 35.30 318,357
Jul 10, 2024 35.18 35.44 34.92 35.22 35.22 179,493
Jul 9, 2024 35.46 35.90 35.14 35.26 35.26 1,082,675
Jul 8, 2024 35.24 35.70 35.02 35.60 35.60 403,888
Jul 5, 2024 34.86 35.44 34.62 35.28 35.28 462,777
Jul 4, 2024 34.98 35.12 34.34 34.68 34.68 491,040
Jul 3, 2024 35.60 35.60 34.80 35.12 35.12 518,098
Jul 2, 2024 35.66 35.76 34.90 35.50 35.50 781,987
Jul 1, 2024 35.52 36.10 35.00 35.80 35.80 1,238,133
Jun 28, 2024 35.20 37.30 35.20 35.48 35.48 2,266,823
Jun 27, 2024 34.00 34.90 33.76 34.52 34.52 585,153
Jun 26, 2024 34.70 35.26 33.40 34.00 34.00 815,655
Jun 25, 2024 36.32 36.32 34.58 34.70 34.70 517,327
Jun 24, 2024 35.58 36.32 35.20 36.28 36.28 546,122
Jun 20, 2024 34.94 36.08 34.94 35.58 35.58 1,066,651
Jun 19, 2024 34.78 34.78 34.10 34.10 34.10 431,243
Jun 18, 2024 35.10 35.24 34.62 34.78 34.78 522,782
Jun 17, 2024 35.12 35.16 34.20 35.02 35.02 491,185
Jun 14, 2024 34.52 35.10 34.16 34.78 34.78 1,128,656
Jun 13, 2024 34.22 34.80 34.10 34.48 34.48 1,203,170
Jun 12, 2024 35.06 35.36 34.04 34.14 34.14 4,868,352
Jun 11, 2024 36.66 38.30 36.66 37.46 37.46 512,184
Jun 10, 2024 37.64 37.92 36.40 36.96 36.96 459,046
Jun 7, 2024 36.88 37.80 36.54 37.72 37.72 528,899
Jun 5, 2024 36.18 36.96 36.02 36.46 36.46 353,920
Jun 4, 2024 36.82 37.30 36.14 36.16 36.16 446,618
Jun 3, 2024 37.02 37.64 36.54 36.78 36.78 595,250
May 31, 2024 37.50 37.50 36.36 37.00 37.00 1,728,073
May 30, 2024 37.54 38.40 37.00 37.04 37.04 1,089,240
May 29, 2024 37.02 38.00 37.00 37.54 37.54 838,380
May 28, 2024 36.76 37.34 36.54 37.14 37.14 625,168
May 27, 2024 35.52 35.82 35.00 35.76 35.76 235,826
May 24, 2024 1.30 Dividend
May 24, 2024 35.96 36.08 34.62 35.52 35.52 958,146
May 23, 2024 37.10 37.80 36.74 37.34 36.04 424,334
May 22, 2024 37.50 40.30 36.58 37.10 35.81 1,545,358
May 21, 2024 38.92 39.38 37.26 37.72 36.41 648,147
May 20, 2024 36.62 39.24 36.62 39.00 37.64 862,912
May 17, 2024 37.04 37.10 36.20 36.62 35.35 888,819
May 16, 2024 36.84 37.60 36.26 37.04 35.75 1,269,041
May 15, 2024 38.90 39.28 35.52 36.84 35.56 2,864,085
May 14, 2024 39.38 39.68 38.50 39.14 37.78 1,078,795
May 13, 2024 40.02 40.62 39.08 39.42 38.05 571,006
May 10, 2024 38.80 40.52 38.14 40.00 38.61 1,958,518
May 8, 2024 39.28 39.50 37.58 38.68 37.33 1,568,246
May 7, 2024 39.14 42.50 36.90 38.84 37.49 4,500,391
May 6, 2024 37.90 38.26 36.42 37.74 36.43 929,792
May 3, 2024 37.88 38.00 36.80 37.44 36.14 787,165
May 2, 2024 35.74 36.68 35.22 36.28 35.02 721,354
Apr 30, 2024 35.02 35.66 34.86 35.66 34.42 211,200
Apr 29, 2024 35.50 35.68 34.54 35.00 33.78 289,847
Apr 26, 2024 34.52 35.26 34.08 35.20 33.97 474,979
Apr 25, 2024 33.90 35.26 33.52 34.32 33.13 995,995
Apr 24, 2024 33.90 34.30 33.00 34.16 32.97 422,799
Apr 23, 2024 32.66 34.36 32.12 33.62 32.45 1,392,403
Apr 22, 2024 30.58 31.74 30.54 31.28 30.19 374,151
Apr 19, 2024 31.20 31.48 30.40 30.40 29.34 431,862
Apr 18, 2024 32.30 32.50 31.18 31.66 30.56 463,875
Apr 17, 2024 32.20 33.64 32.02 32.30 31.18 3,194,738
Apr 16, 2024 30.70 31.56 30.32 31.02 29.94 302,862
Apr 15, 2024 32.00 32.20 30.66 31.20 30.11 465,191
Apr 12, 2024 32.50 33.08 32.18 32.24 31.12 592,152
Apr 11, 2024 31.72 32.24 31.26 31.78 30.67 264,039
Apr 10, 2024 32.26 32.84 31.72 31.72 30.62 296,244
Apr 9, 2024 32.62 32.68 31.68 31.68 30.58 332,480
Apr 8, 2024 31.24 32.92 31.22 32.64 31.50 419,349
Apr 5, 2024 31.02 31.60 31.00 31.24 30.15 809,974
Apr 4, 2024 31.72 32.14 31.66 32.06 30.94 533,611
Apr 3, 2024 31.08 31.98 30.82 31.68 30.58 408,933
Apr 2, 2024 32.74 32.78 31.06 31.08 30.00 682,286
Mar 28, 2024 32.16 33.10 32.16 32.74 31.60 549,157
Mar 27, 2024 30.61 32.34 30.61 32.16 31.04 518,572
Mar 26, 2024 30.75 31.87 30.35 31.18 30.09 1,737,217
Mar 25, 2024 29.21 30.90 29.15 30.67 29.60 647,916
Mar 22, 2024 29.29 29.70 28.91 29.59 28.56 635,434
Mar 21, 2024 28.05 29.28 28.05 29.00 27.99 1,861,646
Mar 20, 2024 27.59 28.07 27.58 27.78 26.81 363,299
Mar 19, 2024 27.71 27.76 27.11 27.59 26.63 454,779
Mar 18, 2024 26.81 28.14 26.80 27.72 26.75 452,727
Mar 15, 2024 27.20 27.54 26.81 26.81 25.88 553,921
Mar 14, 2024 27.51 27.98 27.39 27.39 26.44 615,730
Mar 13, 2024 27.50 27.70 27.11 27.51 26.55 675,886
Mar 12, 2024 27.00 27.75 26.98 27.65 26.69 368,604
Mar 11, 2024 26.60 27.13 26.22 27.08 26.14 616,829
Mar 8, 2024 26.88 27.64 26.86 26.89 25.95 698,011
Mar 7, 2024 26.63 27.70 26.46 27.50 26.54 717,814
Mar 6, 2024 26.56 27.16 25.85 27.06 26.12 982,666
Mar 5, 2024 27.00 27.18 26.61 26.63 25.70 1,303,638
Mar 4, 2024 27.99 27.99 27.00 27.19 26.24 1,257,789
Mar 1, 2024 28.61 28.67 27.89 27.99 27.02 674,122
Feb 29, 2024 28.78 28.78 28.26 28.52 27.53 421,666
Feb 28, 2024 29.02 29.35 28.25 28.73 27.73 504,333
Feb 27, 2024 29.08 29.23 28.14 29.02 28.01 752,330
Feb 26, 2024 28.68 29.14 27.92 29.08 28.07 764,185
Feb 23, 2024 27.89 28.75 27.80 28.66 27.66 1,427,576
Feb 22, 2024 28.50 28.96 28.06 28.16 27.18 914,064
Feb 21, 2024 27.80 28.35 27.18 28.35 27.36 1,532,047
Feb 20, 2024 33.00 33.33 27.45 27.79 26.82 5,610,175
Feb 19, 2024 31.25 31.30 29.74 29.97 28.93 822,015
Feb 16, 2024 31.85 31.85 30.87 31.26 30.17 832,848
Feb 15, 2024 30.60 31.77 30.47 31.65 30.55 776,837
Feb 14, 2024 29.85 30.60 29.51 30.60 29.53 575,981
Feb 13, 2024 30.17 30.60 29.75 29.98 28.94 349,968
Feb 12, 2024 29.88 30.49 29.47 30.17 29.12 467,023
Feb 9, 2024 28.94 30.00 28.94 29.88 28.84 437,142
Feb 8, 2024 29.25 29.28 28.62 29.14 28.13 553,594
Feb 7, 2024 28.80 29.18 28.51 28.93 27.92 433,999
Feb 6, 2024 28.14 28.92 27.94 28.90 27.89 481,146
Feb 5, 2024 28.40 29.20 27.80 28.02 27.04 1,041,172
Feb 2, 2024 29.81 30.31 28.50 28.50 27.51 1,179,293
Feb 1, 2024 30.95 30.98 29.66 29.66 28.63 751,570
Jan 31, 2024 31.40 31.51 30.84 31.07 29.99 400,831
Jan 30, 2024 30.87 31.84 30.87 31.42 30.33 416,700
Jan 29, 2024 30.55 31.20 29.67 30.86 29.79 723,801
Jan 26, 2024 29.63 30.84 29.58 30.69 29.62 706,403
Jan 25, 2024 31.00 31.00 29.54 29.54 28.51 555,297
Jan 24, 2024 30.64 31.73 29.99 31.01 29.93 727,779
Jan 23, 2024 28.50 30.90 27.81 30.63 29.56 1,414,345
Jan 22, 2024 29.37 29.99 28.29 28.41 27.42 917,104
Jan 19, 2024 29.29 29.56 28.91 28.98 27.97 662,378
Jan 18, 2024 29.91 30.15 29.08 29.20 28.18 386,329
Jan 17, 2024 29.90 30.00 29.28 29.83 28.79 404,124
Jan 16, 2024 30.30 31.27 29.95 30.08 29.03 430,024
Jan 15, 2024 30.82 30.92 30.43 30.43 29.37 457,544

Related Tickers

SLEEP.ST Sleep Cycle AB (publ)
37.90
-1.30%
 
FNOX.ST Fortnox AB (publ)
67.30
-2.55%
 
VER.ST Verve Group SE
30.10
-4.75%
 
DIAH.ST Diadrom Holding AB (publ)
7.62
+0.26%
 
TPG.F The Platform Group AG
8.30
+0.48%
 
4058.T Toyokumo, Inc.
2,179.00
+1.68%
 
LITI.ST Litium AB (publ)
9.70
-2.02%
 
TPG.DE The Platform Group AG
8.32
-0.95%
 
GENI.ST Generic Sweden AB
56.80
-0.70%
 
NET.L Netcall plc
108.39
+0.36%