UK markets closed

Truecaller AB (publ) (0AA7.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
33.39+2.06 (+6.59%)
At close: 05:44PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202432.6633.8632.6633.3933.3937,865
22 Apr 202431.1631.6631.0431.3231.3218,020
19 Apr 202431.1231.1430.4030.9030.9039,283
18 Apr 202432.4232.4231.2431.6631.6644,457
17 Apr 202432.3633.5232.2932.3432.3437,107
16 Apr 202430.5431.4430.5231.0231.0210,969
15 Apr 202431.5832.0030.7431.7831.7818,142
12 Apr 202432.4033.0032.2332.2332.2315,821
11 Apr 202431.8632.1031.2831.6431.6447,035
10 Apr 202432.6832.8031.7232.1432.1420,882
09 Apr 202432.4432.5431.6832.3132.3119,492
08 Apr 202431.9632.8031.9632.6432.6414,315
05 Apr 202431.1631.5031.1631.2431.2424,571
04 Apr 202431.7032.0631.7431.7731.7715,532
03 Apr 202430.8431.9030.8431.4031.4013,892
02 Apr 202432.4432.7431.0832.7432.74104,549
28 Mar 202432.2633.0532.1632.7432.7418,629
27 Mar 202431.1332.2931.1332.0832.0815,003
26 Mar 202430.5631.7330.5531.1831.1820,401
25 Mar 202429.5530.7129.2130.6730.6774,830
22 Mar 202428.9929.6628.9929.5929.5952,001
21 Mar 202428.6129.2428.5829.0029.0044,561
20 Mar 202427.7227.9527.7227.7827.7816,354
19 Mar 202427.4827.6727.3227.5927.5911,380
18 Mar 202427.2728.0126.8127.8527.8562,121
15 Mar 202427.3227.5226.8126.8126.8118,159
14 Mar 202427.6027.9527.3927.6627.6627,104
13 Mar 202427.3427.6427.1627.5127.5129,548
12 Mar 202427.1827.7326.9827.5927.5928,974
11 Mar 202426.6027.0826.3026.6926.6964,190
08 Mar 202427.1027.4626.8527.1027.1031,778
07 Mar 202426.5727.6326.5727.4527.4551,699
06 Mar 202426.5227.0626.5226.7026.7047,162
05 Mar 202427.0727.0826.6126.6326.6343,622
04 Mar 202427.6227.6227.1027.4127.4126,638
01 Mar 202428.1828.2527.9928.1028.1020,841
29 Feb 202428.4728.7628.4728.5228.5244,815
28 Feb 202428.9028.9028.4528.7328.7327,907
27 Feb 202428.9929.1528.2329.0229.0243,799
26 Feb 202428.7929.0828.0929.0329.0348,142
23 Feb 202427.9528.7727.8728.1528.1573,413
22 Feb 202428.8528.8828.0828.1828.1868,826
21 Feb 202427.8528.3527.5527.7327.7344,634
20 Feb 202429.2029.9927.7927.7927.7975,799
19 Feb 202430.9031.1029.7831.1031.1044,696
16 Feb 202431.6631.7331.0831.2631.2617,137
15 Feb 202430.7531.6830.7331.3331.3322,725
14 Feb 202429.8030.6029.8030.1930.1937,083
13 Feb 202430.1230.3429.9829.9829.9812,027
12 Feb 202430.4030.4029.6530.3130.3121,080
09 Feb 202429.2829.9029.0729.8729.8735,305
08 Feb 202429.2729.2728.8629.1429.1430,404
07 Feb 202428.7428.9328.5228.9328.9347,545
06 Feb 202428.4228.9028.3628.3628.3615,474
05 Feb 202428.1428.5127.8928.0228.0212,133
02 Feb 202429.7029.7028.5028.5028.5026,115
01 Feb 202430.6830.7129.6630.3730.3725,876
31 Jan 202431.2031.4030.9031.0931.0917,950
30 Jan 202431.4731.6731.4231.6031.608,256
29 Jan 202430.0131.2129.7030.6930.6926,432
26 Jan 202429.7830.7829.7830.6730.6716,916
25 Jan 202430.5830.7129.5430.0030.0014,223
24 Jan 202430.6531.5230.2831.0531.0585,276
23 Jan 202428.2030.7928.2029.5329.5331,562
22 Jan 202429.5929.6228.4128.5528.5512,035
19 Jan 202429.3029.5028.9729.0829.0811,577
18 Jan 202429.9829.9829.1329.6029.6020,759
17 Jan 202429.7029.9429.2429.6629.6627,098
16 Jan 202431.0131.0130.0330.5430.5410,589
15 Jan 202430.8231.3030.4330.7530.7536,612
12 Jan 202432.3132.5731.7832.0332.0315,605
11 Jan 202432.9732.9731.8531.8831.8826,620
10 Jan 202433.5433.5432.5933.1133.1141,019
09 Jan 202433.8934.0833.4633.7733.7746,330
08 Jan 202434.0434.1433.2734.0634.06115,716
05 Jan 202433.7034.3133.4734.0234.0226,528
04 Jan 202434.1034.1033.2533.7133.7175,097
03 Jan 202433.6733.7833.2033.7833.7838,015
02 Jan 202434.8935.0533.8534.0534.0538,508
29 Dec 202335.5435.5434.7034.9934.9924,464
28 Dec 202335.9235.8035.8035.8035.80111,720
27 Dec 202335.4735.7234.5034.5034.5016,006
22 Dec 202334.4834.5734.1534.5234.5224,999
21 Dec 202334.1934.6933.7734.3834.3833,831
20 Dec 202334.1934.9934.1234.3934.3997,456
19 Dec 202335.4035.4033.7235.4035.4012,499
18 Dec 202334.6135.1233.6234.0034.0014,622
15 Dec 202335.5335.9534.8934.9734.9744,412
14 Dec 202334.8835.5534.2035.2835.2816,168
13 Dec 202333.2133.8833.2133.4533.4520,606
12 Dec 202333.9134.0333.1533.3933.3952,102
11 Dec 202333.3034.1533.3033.7833.7817,570
08 Dec 202333.2133.6832.9533.4733.477,358
07 Dec 202332.3733.1532.3132.7932.7936,201
06 Dec 202332.5433.1232.1132.9832.9828,981
05 Dec 202332.1632.6231.9132.5232.5213,727
04 Dec 202332.0932.3131.6632.2632.2614,123
01 Dec 202332.2832.2831.3031.6831.6828,975
30 Nov 202331.5032.2931.5032.0332.0383,739
29 Nov 202331.5031.9330.9331.3931.39120,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...