Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.472 | 6.478 | 6.456 | 6.456 | 5.939 | 273 |
| 2024-08-20 | 6.462 | 6.462 | 6.462 | 6.462 | 5.945 | 575 |
| 2024-08-19 | 6.680 | 6.680 | 6.422 | 6.452 | 5.935 | 286 |
| 2024-08-16 | 6.370 | 6.422 | 6.370 | 6.422 | 5.908 | 188 |
| 2024-08-15 | 6.272 | 6.272 | 6.272 | 6.272 | 5.770 | 10 |
| 2024-08-14 | 6.218 | 6.218 | 6.198 | 6.198 | 5.702 | 2 |
| 2024-08-13 | 6.190 | 6.190 | 6.190 | 6.190 | 5.694 | 0 |
| 2024-08-12 | 6.164 | 6.190 | 6.160 | 6.190 | 5.694 | 879 |
| 2024-08-09 | 6.156 | 6.156 | 6.122 | 6.122 | 5.632 | 871 |
| 2024-08-08 | 5.940 | 6.004 | 5.940 | 6.004 | 5.523 | 800 |
| 2024-08-07 | 6.018 | 6.018 | 6.018 | 6.018 | 5.536 | 164 |
| 2024-08-06 | 6.020 | 6.020 | 5.966 | 5.966 | 5.488 | 291 |
| 2024-08-05 | 6.170 | 6.170 | 5.890 | 5.930 | 5.455 | 4,501 |
| 2024-08-02 | 6.364 | 6.364 | 6.176 | 6.176 | 5.681 | 1,802 |
| 2024-08-01 | 6.400 | 6.400 | 6.400 | 6.400 | 5.888 | 1,550 |
| 2024-07-31 | 6.342 | 6.342 | 6.248 | 6.268 | 5.766 | 750 |
| 2024-07-30 | 6.270 | 6.294 | 6.260 | 6.294 | 5.790 | 1,771 |
| 2024-07-29 | 6.230 | 6.230 | 6.206 | 6.206 | 5.709 | 501 |
| 2024-07-26 | 6.160 | 6.160 | 6.064 | 6.124 | 5.634 | 394 |
| 2024-07-25 | 6.160 | 6.160 | 6.160 | 6.160 | 5.667 | 0 |
| 2024-07-24 | 6.160 | 6.160 | 6.160 | 6.160 | 5.667 | 0 |
| 2024-07-23 | 6.160 | 6.160 | 6.160 | 6.160 | 5.667 | 826 |
| 2024-07-22 | 6.108 | 6.110 | 6.078 | 6.110 | 5.621 | 515 |
| 2024-07-19 | 6.150 | 6.150 | 6.108 | 6.108 | 5.619 | 1,750 |
| 2024-07-18 | 6.210 | 6.250 | 6.180 | 6.180 | 5.685 | 1,132 |
| 2024-07-17 | 6.174 | 6.210 | 6.174 | 6.210 | 5.713 | 1,568 |
| 2024-07-16 | 6.060 | 6.142 | 6.052 | 6.142 | 5.650 | 6,509 |
| 2024-07-15 | 6.100 | 6.100 | 6.012 | 6.012 | 5.531 | 951 |
| 2024-07-12 | 6.248 | 6.446 | 6.060 | 6.132 | 5.641 | 7,656 |
| 2024-07-11 | 5.980 | 5.980 | 5.902 | 5.902 | 5.429 | 1,100 |
| 2024-07-10 | 5.906 | 5.950 | 5.906 | 5.950 | 5.474 | 2,467 |
| 2024-07-09 | 5.942 | 5.942 | 5.906 | 5.906 | 5.433 | 1,134 |
| 2024-07-08 | 5.878 | 5.968 | 5.878 | 5.968 | 5.490 | 1,391 |
| 2024-07-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.299 | 25 |
| 2024-07-04 | 5.744 | 5.762 | 5.740 | 5.748 | 5.288 | 950 |
| 2024-07-03 | 5.810 | 5.830 | 5.810 | 5.812 | 5.347 | 2,525 |
| 2024-07-02 | 5.864 | 5.864 | 5.804 | 5.830 | 5.363 | 332 |
| 2024-07-01 | 5.842 | 5.842 | 5.840 | 5.840 | 5.372 | 935 |
| 2024-06-28 | 5.786 | 5.800 | 5.786 | 5.800 | 5.336 | 3,130 |
| 2024-06-27 | 5.704 | 5.704 | 5.704 | 5.704 | 5.247 | 0 |
| 2024-06-26 | 5.730 | 5.730 | 5.700 | 5.704 | 5.247 | 1,332 |
| 2024-06-25 | 5.760 | 5.760 | 5.706 | 5.706 | 5.249 | 238 |
| 2024-06-24 | 5.666 | 5.758 | 5.666 | 5.758 | 5.297 | 3,210 |
| 2024-06-20 | 5.574 | 5.574 | 5.574 | 5.574 | 5.128 | 0 |
| 2024-06-19 | 5.574 | 5.574 | 5.574 | 5.574 | 5.128 | 100 |
| 2024-06-18 | 5.582 | 5.582 | 5.528 | 5.536 | 5.093 | 109 |
| 2024-06-17 | 5.500 | 5.504 | 5.496 | 5.504 | 5.063 | 762 |
| 2024-06-14 | 5.552 | 5.552 | 5.552 | 5.552 | 5.107 | 0 |
| 2024-06-13 | 5.606 | 5.610 | 5.552 | 5.552 | 5.107 | 362 |
| 2024-06-12 | 5.624 | 5.710 | 5.624 | 5.710 | 5.253 | 220 |
| 2024-06-11 | 5.714 | 5.726 | 5.664 | 5.668 | 5.214 | 7,560 |
| 2024-06-10 | 5.794 | 5.794 | 5.794 | 5.794 | 5.330 | 200 |
| 2024-06-07 | 5.820 | 5.870 | 5.798 | 5.798 | 5.334 | 4,668 |
| 2024-06-06 | 5.848 | 5.848 | 5.848 | 5.848 | 5.380 | 0 |
| 2024-06-05 | 5.814 | 5.848 | 5.814 | 5.848 | 5.380 | 170 |
| 2024-06-04 | 5.774 | 5.774 | 5.768 | 5.768 | 5.306 | 317 |
| 2024-06-03 | 5.690 | 5.788 | 5.690 | 5.770 | 5.308 | 1,340 |
| 2024-05-31 | 5.666 | 5.666 | 5.628 | 5.628 | 5.177 | 250 |
| 2024-05-30 | 5.550 | 5.600 | 5.550 | 5.600 | 5.152 | 10,030 |
| 2024-05-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.060 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.1324 EUR |
| 2026-04-01 | 0.1378 EUR |
| 2025-09-26 | 0.1288 EUR |
| 2025-03-26 | 0.1322 EUR |
| 2024-10-01 | 0.1188 EUR |
| 2024-04-04 | 0.1175 EUR |
| 2023-09-28 | 0.1167 EUR |
| 2023-03-30 | 0.1194 EUR |
| 2022-09-29 | 0.1141 EUR |
| 2022-03-30 | 0.1210 EUR |
| 2021-09-30 | 0.0986 EUR |
| 2021-03-31 | 0.0976 EUR |
| 2020-10-01 | 0.0715 EUR |
| 2020-04-01 | 0.0685 EUR |
| 2019-03-28 | 0.0957 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.