UK markets closed

Truecaller AB (publ) (0AA7.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
34.10+0.76 (+2.29%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202433.7834.2033.7834.1034.104,129
25 Jul 202433.2633.6833.1433.3433.3411,273
24 Jul 202433.4033.8233.4033.4933.495,373
23 Jul 202433.3633.3632.7032.8532.8516,161
22 Jul 202435.2235.3833.2633.6533.6520,905
19 Jul 202435.2035.9434.8035.8535.8513,704
18 Jul 202435.3435.9235.2235.4935.4927,910
17 Jul 202434.6835.6034.6835.3935.3916,873
16 Jul 202434.7035.4034.7035.0235.0215,199
15 Jul 202434.5035.4834.5034.9034.9015,779
12 Jul 202435.2035.2034.4634.7234.725,930
11 Jul 202435.0435.2434.7835.0535.0518,671
10 Jul 202435.0635.4234.9235.2235.228,267
09 Jul 202435.7435.7435.2635.3035.308,214
08 Jul 202435.2435.6035.0635.2835.2828,802
05 Jul 202435.1035.4835.0035.3335.3325,223
04 Jul 202434.6834.8434.5034.6034.603,586
03 Jul 202435.0635.3834.9635.1835.1811,335
02 Jul 202435.3035.5835.0435.5835.589,126
01 Jul 202435.5036.0635.4035.4835.4826,352
28 Jun 202436.0237.2235.4436.2936.2941,354
27 Jun 202434.7634.8434.0434.6334.6324,484
26 Jun 202434.7635.2233.3834.0934.0920,881
25 Jun 202435.7635.7634.5835.3635.3621,546
24 Jun 202435.5836.3235.2435.8935.899,842
21 Jun 202435.7635.7635.7635.7635.76-
20 Jun 202435.4435.9835.2035.7635.7618,311
19 Jun 202434.4234.5234.3234.5034.501,486
18 Jun 202435.0035.0634.6234.7834.7815,277
17 Jun 202434.7035.1634.2634.8834.8813,330
14 Jun 202434.5235.0834.1834.7434.7436,690
13 Jun 202434.3234.6034.2234.4634.4611,980
12 Jun 202434.3635.1034.1034.4234.4260,523
11 Jun 202437.7037.7037.3237.4337.434,213
10 Jun 202437.7637.7636.5636.6936.6911,497
07 Jun 202436.9237.7236.5437.7237.7214,869
06 Jun 202436.4036.4036.4036.4036.40-
05 Jun 202436.2436.7036.2236.4036.40506
04 Jun 202436.9837.1836.6036.6036.606,190
03 Jun 202436.6237.3436.6236.8036.808,306
31 May 202436.6437.0636.4636.7436.7413,753
30 May 202437.5438.0637.3437.8537.8522,084
29 May 202437.4637.8837.0037.4437.449,994
28 May 202436.8837.2436.7036.9236.9212,098
24 May 202435.5635.5634.9035.2435.2420,633
24 May 20241.3 Dividend
23 May 202437.2637.6236.9637.2935.996,413
22 May 202437.4438.9636.7436.9135.6211,690
21 May 202439.0639.0637.6437.6836.375,506
20 May 202436.9039.1236.7237.6536.3412,152
17 May 202436.5836.9436.2836.5135.249,191
16 May 202437.2237.5036.6836.9535.6717,519
15 May 202438.9238.9235.8637.0535.7612,533
14 May 202439.2039.3838.6238.9237.579,235
13 May 202439.8440.0839.4039.4238.0513,711
10 May 202439.9440.2039.2239.6438.2617,549
09 May 202438.5238.5238.5238.5237.18-
08 May 202438.6039.2437.7238.5237.1842,753
07 May 202437.1842.2437.0839.1637.7921,040
03 May 202437.6637.8036.8837.2035.905,495
02 May 202435.6836.5435.3836.2034.947,902
01 May 202435.6635.6635.6635.6634.42-
30 Apr 202435.0635.6635.0635.6634.424,219
29 Apr 202435.5635.6034.8034.9633.745,253
26 Apr 202434.9635.2034.1235.2033.9732,376
25 Apr 202434.5435.2033.6034.3233.1220,172
24 Apr 202433.3234.1833.0434.1632.9716,608
23 Apr 202432.6633.8632.6633.3932.2237,707
22 Apr 202431.1631.6631.0431.3230.2318,020
19 Apr 202431.1231.1430.4030.9029.8239,283
18 Apr 202432.4232.4231.2431.6630.5644,457
17 Apr 202432.3633.5232.2932.3431.2137,107
16 Apr 202430.5431.4430.5231.0229.9410,969
15 Apr 202431.5832.0030.7431.7830.6818,142
12 Apr 202432.4033.0032.2332.2331.1115,821
11 Apr 202431.8632.1031.2831.6430.5447,035
10 Apr 202432.6832.8031.7232.1431.0220,882
09 Apr 202432.4432.5431.6832.3131.1819,492
08 Apr 202431.9632.8031.9632.6431.5114,315
05 Apr 202431.1631.5031.1631.2430.1524,571
04 Apr 202431.7032.0631.7431.7730.6615,532
03 Apr 202430.8431.9030.8431.4030.3113,892
02 Apr 202432.4432.7431.0832.7431.60104,549
28 Mar 202432.2633.0532.1632.7431.6018,629
27 Mar 202431.1332.2931.1332.0830.9615,003
26 Mar 202430.5631.7330.5531.1830.0920,401
25 Mar 202429.5530.7129.2130.6729.6074,830
22 Mar 202428.9929.6628.9929.5928.5652,001
21 Mar 202428.6129.2428.5829.0027.9944,561
20 Mar 202427.7227.9527.7227.7826.8116,354
19 Mar 202427.4827.6727.3227.5926.6311,380
18 Mar 202427.2728.0126.8127.8526.8862,121
15 Mar 202427.3227.5226.8126.8125.8818,159
14 Mar 202427.6027.9527.3927.6626.7027,104
13 Mar 202427.3427.6427.1627.5126.5529,548
12 Mar 202427.1827.7326.9827.5926.6328,974
11 Mar 202426.6027.0826.3026.6925.7664,190
08 Mar 202427.1027.4626.8527.1026.1631,778
07 Mar 202426.5727.6326.5727.4526.4951,699
06 Mar 202426.5227.0626.5226.7025.7747,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...