Telefonaktiebolaget LM Ericsson Class B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.586	4.598	4.559	4.559	4.096	395
2023-11-29	4.579	4.625	4.579	4.621	4.152	1,091
2023-11-28	4.534	4.535	4.534	4.535	4.074	3,550
2023-11-27	4.571	4.571	4.571	4.571	4.106	50
2023-11-24	4.571	4.571	4.571	4.571	4.106	0
2023-11-23	4.523	4.571	4.523	4.571	4.106	4,076
2023-11-22	4.610	4.610	4.576	4.576	4.111	1,750
2023-11-21	4.621	4.621	4.621	4.621	4.151	100
2023-11-20	4.599	4.608	4.599	4.608	4.140	301
2023-11-17	4.450	4.562	4.450	4.550	4.088	319
2023-11-16	4.506	4.506	4.473	4.488	4.032	274
2023-11-15	4.493	4.577	4.490	4.577	4.112	9,017
2023-11-14	4.303	4.452	4.303	4.452	4.000	2,711
2023-11-13	4.330	4.339	4.325	4.339	3.898	997
2023-11-10	4.370	4.370	4.299	4.318	3.879	357
2023-11-09	4.370	4.391	4.360	4.360	3.917	224
2023-11-08	4.335	4.335	4.335	4.335	3.895	250
2023-11-07	4.377	4.377	4.377	4.377	3.932	10
2023-11-06	4.401	4.401	4.336	4.367	3.923	1,111
2023-11-03	4.300	4.300	4.300	4.300	3.863	270
2023-11-02	4.250	4.278	4.250	4.278	3.844	237
2023-11-01	4.237	4.264	4.230	4.264	3.831	3,506
2023-10-31	4.143	4.248	4.143	4.248	3.817	3,752
2023-10-30	4.153	4.160	4.120	4.125	3.706	1,994
2023-10-27	4.207	4.207	4.181	4.181	3.756	455
2023-10-26	4.212	4.219	4.212	4.219	3.791	5,000
2023-10-25	4.174	4.208	4.165	4.208	3.781	1,760
2023-10-24	4.219	4.219	4.166	4.166	3.743	1,681
2023-10-23	4.240	4.279	4.227	4.227	3.798	2,644
2023-10-20	4.235	4.248	4.230	4.235	3.805	1,557
2023-10-19	4.320	4.320	4.200	4.258	3.826	18,260
2023-10-18	4.343	4.377	4.294	4.294	3.858	3,737
2023-10-17	4.300	4.413	4.260	4.413	3.965	14,319
2023-10-16	4.640	4.682	4.640	4.682	4.206	309
2023-10-13	4.639	4.639	4.639	4.639	4.168	300
2023-10-12	4.607	4.773	4.504	4.681	4.205	4,929
2023-10-11	4.651	4.664	4.623	4.640	4.168	6,293
2023-10-10	4.791	4.791	4.644	4.653	4.180	4,080
2023-10-09	4.490	4.607	4.490	4.607	4.139	340
2023-10-06	4.481	4.490	4.440	4.490	4.034	4,707
2023-10-05	4.519	4.524	4.500	4.500	4.043	1,338
2023-10-04	4.579	4.622	4.554	4.622	4.153	12
2023-10-03	4.800	4.800	4.575	4.575	4.110	1,803
2023-10-02	4.635	4.635	4.528	4.528	4.068	546
2023-09-29	4.627	4.634	4.627	4.634	4.163	1,060
2023-09-28	4.581	4.581	4.460	4.509	4.051	3,723
2023-09-27	4.632	4.632	4.602	4.602	4.030	1,431
2023-09-26	4.695	4.718	4.680	4.681	4.099	2,276
2023-09-25	4.900	4.900	4.723	4.748	4.158	1,991
2023-09-22	4.754	4.754	4.754	4.754	4.162	0
2023-09-21	4.798	4.824	4.754	4.754	4.162	1,910
2023-09-20	4.799	4.860	4.797	4.860	4.255	738
2023-09-19	4.739	4.795	4.739	4.786	4.190	1,096
2023-09-18	4.720	4.729	4.708	4.708	4.122	1,584
2023-09-15	4.730	4.730	4.730	4.730	4.142	500
2023-09-14	4.697	4.754	4.695	4.754	4.162	2,116
2023-09-13	4.750	4.750	4.683	4.710	4.124	4,694
2023-09-12	4.779	4.779	4.779	4.779	4.185	750
2023-09-11	4.800	4.826	4.800	4.826	4.226	2,376
2023-09-08	4.806	4.806	4.780	4.782	4.187	656

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.