Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	4.892	4.892	4.863	4.863	4.258	283
2023-09-06	4.888	4.888	4.888	4.888	4.280	102
2023-09-05	4.787	4.840	4.787	4.840	4.238	1,538
2023-09-04	4.821	4.821	4.790	4.796	4.200	533
2023-09-01	4.751	4.751	4.751	4.751	4.160	8
2023-08-31	4.760	4.760	4.751	4.751	4.160	122
2023-08-30	4.676	4.703	4.669	4.703	4.118	2,326
2023-08-29	4.659	4.711	4.659	4.711	4.125	1,085
2023-08-28	4.555	4.555	4.555	4.555	3.989	0
2023-08-25	4.508	4.555	4.508	4.555	3.989	453
2023-08-24	4.586	4.586	4.560	4.560	3.993	147
2023-08-23	4.551	4.551	4.551	4.551	3.985	180
2023-08-22	4.561	4.562	4.561	4.562	3.994	1,045
2023-08-21	4.395	4.558	4.395	4.558	3.991	1,019
2023-08-18	4.496	4.514	4.496	4.514	3.953	650
2023-08-17	4.445	4.512	4.417	4.512	3.951	4,514
2023-08-16	4.500	4.500	4.437	4.451	3.898	2,493
2023-08-15	4.533	4.533	4.502	4.502	3.942	720
2023-08-14	4.495	4.534	4.495	4.534	3.970	1,603
2023-08-11	4.580	4.581	4.495	4.495	3.936	2,780
2023-08-10	4.577	4.596	4.577	4.596	4.024	2,300
2023-08-09	4.571	4.575	4.537	4.537	3.973	2,430
2023-08-08	4.545	4.546	4.483	4.500	3.940	3,648
2023-08-07	4.576	4.576	4.563	4.563	3.995	792
2023-08-04	4.508	4.565	4.489	4.565	3.997	8,746
2023-08-03	4.522	4.522	4.474	4.474	3.917	3,621
2023-08-02	4.561	4.588	4.545	4.556	3.989	730
2023-08-01	4.584	4.585	4.572	4.572	4.003	450
2023-07-31	4.600	4.600	4.576	4.576	4.007	4,519
2023-07-28	4.659	4.659	4.620	4.620	4.046	243
2023-07-27	4.674	4.697	4.674	4.692	4.109	2,912
2023-07-26	4.621	4.621	4.606	4.621	4.046	1,311
2023-07-25	4.640	4.640	4.629	4.629	4.053	351
2023-07-24	4.536	4.610	4.526	4.610	4.037	1,623
2023-07-21	4.566	4.603	4.566	4.603	4.030	887
2023-07-20	4.520	4.590	4.520	4.556	3.989	4,243
2023-07-19	4.408	4.497	4.406	4.491	3.933	4,867
2023-07-18	4.370	4.422	4.369	4.422	3.872	2,079
2023-07-17	4.601	4.601	4.340	4.370	3.827	16,232
2023-07-14	4.952	4.952	4.540	4.571	4.002	38,395
2023-07-13	5.088	5.135	5.080	5.135	4.496	1,800
2023-07-12	5.060	5.078	5.060	5.067	4.437	616
2023-07-11	4.893	4.940	4.893	4.940	4.325	155
2023-07-10	4.889	4.889	4.878	4.878	4.271	1,100
2023-07-07	4.878	4.879	4.860	4.879	4.272	1,327
2023-07-06	4.911	4.923	4.850	4.850	4.247	863
2023-07-05	4.985	4.985	4.950	4.950	4.334	356
2023-07-04	5.052	5.052	5.052	5.052	4.424	0
2023-07-03	4.995	5.062	4.995	5.052	4.424	1,453
2023-06-30	4.940	4.940	4.939	4.940	4.326	926
2023-06-29	4.754	4.943	4.754	4.921	4.309	5,611
2023-06-28	4.696	4.721	4.694	4.721	4.134	2,400
2023-06-27	4.652	4.652	4.580	4.630	4.054	2,310
2023-06-26	4.654	4.679	4.651	4.652	4.074	3,504
2023-06-22	4.692	4.695	4.623	4.623	4.048	10,481
2023-06-21	4.950	4.950	4.794	4.794	4.198	2,873
2023-06-20	4.913	4.927	4.910	4.920	4.308	2,346
2023-06-19	5.196	5.196	4.910	4.910	4.299	5,557
2023-06-16	4.984	4.997	4.984	4.997	4.376	2,092
2023-06-15	4.909	4.909	4.902	4.902	4.292	201

← NewerPage 14 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.