UK Markets close in 7 hrs 12 mins

Truecaller AB (publ) (0AA7.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
37.60+0.87 (+2.36%)
As of 08:39AM GMT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202237.7637.8037.1337.6037.602,730
28 Nov 202237.5037.6036.1136.7336.7372,403
25 Nov 202236.3238.4636.3237.4137.4117,405
24 Nov 202235.4136.4335.3736.4136.419,984
23 Nov 202234.9535.3234.2234.8234.82177,233
22 Nov 202236.3036.3035.0135.2035.20233,955
21 Nov 202236.3736.7136.3136.6836.68106,462
18 Nov 202237.0938.0336.2237.8137.81159,255
17 Nov 202242.9642.9637.2739.5839.58247,585
16 Nov 202243.4544.2242.9243.9543.95100,657
15 Nov 202245.0045.2343.9744.6744.67123,285
14 Nov 202244.5847.5944.3846.6646.66224,636
11 Nov 202245.3347.7040.3546.0446.04529,698
10 Nov 202250.0454.1248.7553.3253.3286,880
09 Nov 202248.5950.3047.4549.7949.79131,952
08 Nov 202247.5249.4346.9449.2949.2926,443
07 Nov 202245.7848.5445.7748.2248.22203,629
04 Nov 202243.0345.6443.0345.6245.6259,747
03 Nov 202242.2446.7642.2442.6042.60126,689
02 Nov 202240.2443.2340.2442.7642.7694,825
01 Nov 202240.3243.5040.3242.2742.27156,988
31 Oct 202239.8041.1839.8040.9840.9865,436
28 Oct 202238.8440.5038.8439.7739.7778,451
27 Oct 202239.4639.8938.0139.5439.54387,941
26 Oct 202238.0940.2937.5140.1640.16638,542
25 Oct 202236.1138.7836.1138.7038.70192,497
24 Oct 202235.9636.7035.8036.4136.41397,251
21 Oct 202236.9338.7036.1937.3537.35223,876
20 Oct 202232.6136.4232.6135.7435.7456,826
19 Oct 202234.6134.7433.4533.9533.95115,829
18 Oct 202238.6139.5635.6437.6537.65175,755
17 Oct 202237.1638.2336.7837.5537.5542,352
14 Oct 202236.6038.5936.1737.6537.65152,064
13 Oct 202235.8136.7634.8636.6436.64348,513
12 Oct 202235.2236.4034.9235.7835.78241,339
11 Oct 202234.8035.6234.7535.3335.3396,553
10 Oct 202234.3836.0734.3834.6634.66105,211
07 Oct 202236.1036.2035.8735.9835.9860,212
06 Oct 202233.5536.2333.2435.8435.84371,550
05 Oct 202233.5834.0932.6634.0934.09249,736
04 Oct 202234.8834.9432.5934.4534.45120,803
03 Oct 202236.1736.4633.6335.2035.20133,004
30 Sept 202239.7939.8435.7337.3137.31293,205
29 Sept 202239.6240.4939.0839.5239.52841,009
28 Sept 202239.8040.4232.9238.4538.451,376,884
27 Sept 202240.7342.1239.4940.4640.46328,483
26 Sept 202244.5444.5439.9640.8740.87721,627
23 Sept 202249.2550.0043.0544.8644.86559,511
22 Sept 202251.6651.6847.6250.1150.11208,379
21 Sept 202252.5052.9552.0252.3952.3920,028
20 Sept 202253.5454.7553.0053.6053.6089,150
16 Sept 202256.2656.2655.2855.7455.74113,914
15 Sept 202260.2460.2456.8456.8756.8754,855
14 Sept 202258.8859.5358.6859.5359.5370,087
13 Sept 202261.8662.4061.7261.7261.7235,405
12 Sept 202259.5260.3059.5260.1560.1528,941
09 Sept 202258.3858.5357.5258.1658.1615,317
08 Sept 202257.2857.5256.3457.2357.2383,425
07 Sept 202257.1658.3557.1657.5257.5243,259
06 Sept 202258.0059.3657.3057.9957.9951,178
05 Sept 202253.6256.9953.6255.1055.1051,933
02 Sept 202254.7854.9854.7054.7954.7949,521
01 Sept 202257.0457.0454.6255.1755.1777,074
31 Aug 202257.3858.0856.1057.8457.84116,318
30 Aug 202258.7858.7856.3057.2857.2851,252
26 Aug 202260.4260.4258.8760.0360.0347,025
25 Aug 202260.6060.9660.0060.4160.4118,340
24 Aug 202260.5061.6760.3860.8560.8540,366
23 Aug 202262.5462.5460.8261.3761.3726,360
22 Aug 202263.3463.7062.4262.8962.8995,138
19 Aug 202264.8064.8063.2463.3263.3265,561
18 Aug 202263.7864.7863.7864.7164.71108,620
17 Aug 202265.2865.2863.8864.8664.8636,697
16 Aug 202266.6067.6965.1865.8265.82130,857
15 Aug 202269.1070.1167.3067.9667.9667,951
12 Aug 202271.0471.7870.5470.9970.99244,153
11 Aug 202272.9072.9071.2871.7671.7672,850
10 Aug 202269.5873.3469.5872.8472.8434,450
09 Aug 202272.2072.4172.0472.3072.3036,878
08 Aug 202277.3477.3473.5474.6774.67113,483
05 Aug 202277.1278.5476.5077.0777.07112,663
04 Aug 202278.8679.0675.0076.2376.23132,996
03 Aug 202280.2681.3675.1277.1577.15259,181
02 Aug 202279.5679.5677.9178.2978.2996,846
01 Aug 202278.5479.0877.8278.4278.4292,431
29 Jul 202277.6079.0777.0479.0779.07104,280
28 Jul 202276.4077.8074.8676.8376.83205,652
27 Jul 202273.1473.9172.2073.9173.91161,884
26 Jul 202274.5775.9773.7375.9775.97301,221
25 Jul 202279.4782.3779.4679.4679.46327,655
22 Jul 202270.3079.6470.3071.4071.40589,025
21 Jul 202263.1463.6162.9063.6163.6152,219
20 Jul 202263.5964.1762.3063.5963.5950,404
19 Jul 202260.5561.3060.3460.3560.3589,560
18 Jul 202261.1361.3960.3261.2761.2772,954
15 Jul 202258.2658.5558.2358.2358.2345,651
14 Jul 202261.5061.5058.0858.0958.0962,924
13 Jul 202261.6661.6659.9960.3160.3169,546
12 Jul 202261.8261.8260.9560.9560.9588,005
11 Jul 202260.8260.8259.1459.6659.6620,531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...