Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.504 | 5.516 | 5.496 | 5.514 | 5.072 | 231 |
| 2024-05-27 | 5.470 | 5.474 | 5.410 | 5.410 | 4.977 | 496 |
| 2024-05-24 | 5.456 | 5.502 | 5.456 | 5.500 | 5.060 | 4,031 |
| 2024-05-23 | 5.508 | 5.516 | 5.456 | 5.456 | 5.019 | 1,199 |
| 2024-05-22 | 5.484 | 5.496 | 5.460 | 5.496 | 5.056 | 710 |
| 2024-05-21 | 5.318 | 5.318 | 5.318 | 5.318 | 4.892 | 8 |
| 2024-05-20 | 5.308 | 5.322 | 5.308 | 5.322 | 4.896 | 411 |
| 2024-05-17 | 5.228 | 5.260 | 5.228 | 5.254 | 4.833 | 516 |
| 2024-05-16 | 5.236 | 5.240 | 5.216 | 5.216 | 4.798 | 1,421 |
| 2024-05-15 | 5.254 | 5.264 | 5.160 | 5.160 | 4.747 | 2,300 |
| 2024-05-14 | 5.188 | 5.250 | 5.188 | 5.250 | 4.830 | 1,062 |
| 2024-05-13 | 5.074 | 5.074 | 4.951 | 5.014 | 4.613 | 1,586 |
| 2024-05-10 | 5.020 | 5.030 | 5.010 | 5.030 | 4.627 | 3,033 |
| 2024-05-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.471 | 125 |
| 2024-05-07 | 4.943 | 4.994 | 4.938 | 4.994 | 4.594 | 1,688 |
| 2024-05-06 | 4.873 | 4.917 | 4.868 | 4.917 | 4.523 | 1,303 |
| 2024-05-03 | 4.830 | 4.835 | 4.817 | 4.835 | 4.448 | 2,950 |
| 2024-05-02 | 4.778 | 4.786 | 4.778 | 4.779 | 4.396 | 10,275 |
| 2024-04-30 | 4.817 | 4.817 | 4.737 | 4.753 | 4.372 | 566 |
| 2024-04-29 | 4.830 | 4.835 | 4.810 | 4.817 | 4.431 | 5,811 |
| 2024-04-26 | 4.948 | 4.948 | 4.897 | 4.907 | 4.514 | 1,857 |
| 2024-04-25 | 4.952 | 4.952 | 4.952 | 4.952 | 4.555 | 1,006 |
| 2024-04-24 | 5.018 | 5.018 | 4.900 | 4.906 | 4.513 | 823 |
| 2024-04-23 | 5.006 | 5.006 | 5.000 | 5.000 | 4.600 | 222 |
| 2024-04-22 | 4.850 | 4.937 | 4.850 | 4.913 | 4.520 | 2,511 |
| 2024-04-19 | 4.750 | 4.820 | 4.750 | 4.820 | 4.434 | 3,177 |
| 2024-04-18 | 4.782 | 4.787 | 4.782 | 4.787 | 4.404 | 115 |
| 2024-04-17 | 4.600 | 4.690 | 4.600 | 4.690 | 4.314 | 1,809 |
| 2024-04-16 | 4.699 | 4.931 | 4.699 | 4.705 | 4.328 | 12,683 |
| 2024-04-15 | 4.640 | 4.672 | 4.632 | 4.668 | 4.294 | 1,100 |
| 2024-04-12 | 4.720 | 4.720 | 4.679 | 4.679 | 4.304 | 510 |
| 2024-04-11 | 4.764 | 4.764 | 4.720 | 4.720 | 4.342 | 22 |
| 2024-04-10 | 4.830 | 4.892 | 4.773 | 4.773 | 4.391 | 600 |
| 2024-04-09 | 4.802 | 4.856 | 4.802 | 4.856 | 4.467 | 630 |
| 2024-04-08 | 4.813 | 4.820 | 4.813 | 4.820 | 4.434 | 152 |
| 2024-04-05 | 4.800 | 4.811 | 4.746 | 4.753 | 4.372 | 866 |
| 2024-04-04 | 4.933 | 4.940 | 4.904 | 4.904 | 4.511 | 1,236 |
| 2024-04-03 | 4.933 | 5.046 | 4.933 | 5.030 | 4.519 | 835 |
| 2024-04-02 | 5.018 | 5.018 | 4.965 | 4.965 | 4.461 | 550 |
| 2024-03-28 | 5.017 | 5.017 | 5.017 | 5.017 | 4.507 | 0 |
| 2024-03-27 | 5.017 | 5.017 | 5.017 | 5.017 | 4.507 | 0 |
| 2024-03-26 | 4.933 | 5.017 | 4.933 | 5.017 | 4.507 | 1,400 |
| 2024-03-25 | 5.007 | 5.017 | 5.000 | 5.000 | 4.492 | 395 |
| 2024-03-22 | 5.081 | 5.081 | 5.081 | 5.081 | 4.565 | 0 |
| 2024-03-21 | 5.079 | 5.081 | 5.051 | 5.081 | 4.565 | 3,991 |
| 2024-03-20 | 4.980 | 5.024 | 4.980 | 5.024 | 4.514 | 3,190 |
| 2024-03-19 | 4.912 | 4.920 | 4.912 | 4.920 | 4.420 | 105 |
| 2024-03-18 | 5.059 | 5.084 | 4.985 | 4.985 | 4.479 | 900 |
| 2024-03-15 | 5.257 | 5.300 | 5.257 | 5.300 | 4.762 | 900 |
| 2024-03-14 | 5.227 | 5.245 | 5.226 | 5.226 | 4.695 | 495 |
| 2024-03-13 | 5.193 | 5.227 | 5.193 | 5.227 | 4.696 | 1,800 |
| 2024-03-12 | 5.168 | 5.200 | 5.168 | 5.200 | 4.672 | 534 |
| 2024-03-11 | 5.078 | 5.108 | 5.078 | 5.108 | 4.589 | 20,903 |
| 2024-03-08 | 5.104 | 5.104 | 5.074 | 5.079 | 4.563 | 1,250 |
| 2024-03-07 | 5.068 | 5.117 | 5.066 | 5.117 | 4.597 | 1,751 |
| 2024-03-06 | 4.969 | 5.083 | 4.969 | 5.083 | 4.567 | 1,501 |
| 2024-03-05 | 5.014 | 5.014 | 5.014 | 5.014 | 4.505 | 247 |
| 2024-03-04 | 5.060 | 5.060 | 5.023 | 5.023 | 4.513 | 1,085 |
| 2024-03-01 | 5.028 | 5.045 | 5.013 | 5.045 | 4.533 | 3,844 |
| 2024-02-29 | 5.013 | 5.020 | 4.993 | 4.993 | 4.486 | 2,457 |
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.