Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.060 | 5.097 | 5.014 | 5.014 | 4.505 | 775 |
| 2024-02-27 | 4.987 | 5.000 | 4.987 | 5.000 | 4.492 | 285 |
| 2024-02-26 | 5.050 | 5.050 | 5.005 | 5.016 | 4.507 | 4,756 |
| 2024-02-23 | 5.050 | 5.050 | 5.030 | 5.037 | 4.525 | 2,056 |
| 2024-02-22 | 5.011 | 5.011 | 5.011 | 5.011 | 4.502 | 250 |
| 2024-02-21 | 4.990 | 4.990 | 4.900 | 4.916 | 4.417 | 1,117 |
| 2024-02-20 | 5.012 | 5.012 | 4.970 | 4.989 | 4.482 | 1,318 |
| 2024-02-19 | 4.966 | 5.002 | 4.966 | 5.002 | 4.494 | 2,001 |
| 2024-02-16 | 4.971 | 4.974 | 4.920 | 4.941 | 4.439 | 4,091 |
| 2024-02-15 | 4.956 | 4.980 | 4.956 | 4.965 | 4.461 | 4,257 |
| 2024-02-14 | 4.894 | 4.894 | 4.870 | 4.870 | 4.375 | 508 |
| 2024-02-13 | 5.009 | 5.070 | 4.913 | 4.913 | 4.414 | 1,748 |
| 2024-02-12 | 5.100 | 5.100 | 5.045 | 5.065 | 4.551 | 2,092 |
| 2024-02-09 | 5.145 | 5.306 | 5.073 | 5.073 | 4.558 | 16,931 |
| 2024-02-08 | 4.954 | 4.954 | 4.936 | 4.936 | 4.435 | 1,270 |
| 2024-02-07 | 4.989 | 4.989 | 4.945 | 4.945 | 4.443 | 91 |
| 2024-02-06 | 4.950 | 4.950 | 4.931 | 4.931 | 4.430 | 520 |
| 2024-02-05 | 5.033 | 5.033 | 4.960 | 4.960 | 4.456 | 3,211 |
| 2024-02-02 | 5.089 | 5.089 | 5.022 | 5.022 | 4.512 | 805 |
| 2024-02-01 | 5.138 | 5.163 | 5.088 | 5.089 | 4.572 | 440 |
| 2024-01-31 | 5.129 | 5.142 | 5.090 | 5.120 | 4.600 | 3,581 |
| 2024-01-30 | 5.301 | 5.301 | 5.224 | 5.224 | 4.693 | 3,100 |
| 2024-01-29 | 5.340 | 5.340 | 5.323 | 5.323 | 4.782 | 727 |
| 2024-01-26 | 5.318 | 5.318 | 5.317 | 5.317 | 4.777 | 2,677 |
| 2024-01-25 | 5.088 | 5.374 | 5.088 | 5.352 | 4.808 | 922 |
| 2024-01-24 | 5.357 | 5.381 | 5.292 | 5.300 | 4.762 | 6,818 |
| 2024-01-23 | 5.291 | 5.647 | 5.170 | 5.584 | 5.017 | 16,814 |
| 2024-01-22 | 5.415 | 5.460 | 5.368 | 5.374 | 4.828 | 4,729 |
| 2024-01-19 | 5.420 | 5.480 | 5.406 | 5.415 | 4.865 | 1,340 |
| 2024-01-18 | 5.596 | 5.640 | 5.596 | 5.621 | 5.050 | 2,118 |
| 2024-01-17 | 5.563 | 5.600 | 5.563 | 5.575 | 5.009 | 2,380 |
| 2024-01-16 | 5.647 | 5.678 | 5.647 | 5.678 | 5.101 | 408 |
| 2024-01-15 | 5.694 | 5.694 | 5.663 | 5.663 | 5.088 | 210 |
| 2024-01-12 | 5.690 | 5.690 | 5.690 | 5.690 | 5.112 | 70 |
| 2024-01-11 | 5.759 | 5.779 | 5.614 | 5.614 | 5.044 | 1,495 |
| 2024-01-10 | 5.592 | 5.604 | 5.584 | 5.604 | 5.035 | 2,170 |
| 2024-01-09 | 5.628 | 5.633 | 5.585 | 5.585 | 5.018 | 2,893 |
| 2024-01-08 | 5.640 | 5.640 | 5.550 | 5.589 | 5.021 | 4,526 |
| 2024-01-05 | 5.650 | 5.661 | 5.542 | 5.644 | 5.071 | 3,143 |
| 2024-01-04 | 5.605 | 5.700 | 5.605 | 5.632 | 5.060 | 10,958 |
| 2024-01-03 | 5.711 | 5.711 | 5.592 | 5.592 | 5.024 | 4,262 |
| 2024-01-02 | 5.680 | 5.759 | 5.676 | 5.711 | 5.131 | 7,672 |
| 2023-12-29 | 5.685 | 5.738 | 5.680 | 5.680 | 5.103 | 4,647 |
| 2023-12-28 | 5.732 | 5.738 | 5.685 | 5.685 | 5.108 | 1,376 |
| 2023-12-27 | 5.690 | 5.745 | 5.690 | 5.724 | 5.143 | 1,689 |
| 2023-12-22 | 5.642 | 5.699 | 5.627 | 5.681 | 5.104 | 2,789 |
| 2023-12-21 | 5.549 | 5.594 | 5.549 | 5.564 | 4.999 | 2,004 |
| 2023-12-20 | 5.538 | 5.584 | 5.538 | 5.584 | 5.017 | 13,855 |
| 2023-12-19 | 5.519 | 5.544 | 5.502 | 5.536 | 4.974 | 3,081 |
| 2023-12-18 | 5.500 | 5.530 | 5.500 | 5.520 | 4.959 | 2,297 |
| 2023-12-15 | 5.476 | 5.569 | 5.475 | 5.500 | 4.941 | 9,618 |
| 2023-12-14 | 5.349 | 5.510 | 5.349 | 5.510 | 4.950 | 11,085 |
| 2023-12-13 | 5.329 | 5.332 | 5.287 | 5.292 | 4.755 | 1,207 |
| 2023-12-12 | 5.296 | 5.347 | 5.296 | 5.325 | 4.784 | 1,742 |
| 2023-12-11 | 5.302 | 5.302 | 5.241 | 5.283 | 4.746 | 8,408 |
| 2023-12-08 | 5.240 | 5.305 | 5.228 | 5.270 | 4.735 | 12,319 |
| 2023-12-07 | 5.154 | 5.164 | 5.053 | 5.161 | 4.637 | 13,638 |
| 2023-12-05 | 5.035 | 5.281 | 4.920 | 5.108 | 4.589 | 41,645 |
| 2023-12-04 | 4.689 | 4.836 | 4.668 | 4.836 | 4.345 | 6,053 |
| 2023-12-01 | 4.560 | 4.560 | 4.558 | 4.558 | 4.095 | 468 |
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.