Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.910	4.928	4.896	4.916	4.304	1,222
2023-06-13	4.913	4.938	4.913	4.937	4.323	687
2023-06-12	4.849	4.853	4.824	4.853	4.249	413
2023-06-09	4.900	4.900	4.865	4.865	4.260	1,586
2023-06-08	4.880	4.930	4.835	4.930	4.317	964
2023-06-07	4.822	4.822	4.820	4.820	4.221	550
2023-06-06	4.980	4.980	4.980	4.980	4.361	3,000
2023-06-05	4.900	4.919	4.867	4.867	4.261	951
2023-06-02	4.858	4.912	4.849	4.898	4.289	5,571
2023-06-01	4.900	4.900	4.820	4.849	4.246	7,299
2023-05-31	4.926	4.926	4.854	4.854	4.250	1,378
2023-05-30	4.954	4.954	4.882	4.882	4.274	1,660
2023-05-29	4.950	4.950	4.925	4.930	4.317	692
2023-05-26	4.950	4.950	4.805	4.914	4.303	2,575
2023-05-25	4.850	4.850	4.850	4.850	4.247	1,000
2023-05-24	4.833	4.833	4.790	4.790	4.194	593
2023-05-23	4.883	4.901	4.883	4.900	4.290	3,411
2023-05-22	4.943	4.943	4.879	4.879	4.272	195
2023-05-19	4.880	4.892	4.842	4.878	4.271	5,066
2023-05-17	4.801	4.812	4.794	4.810	4.212	3,450
2023-05-16	4.852	4.852	4.800	4.800	4.203	3,722
2023-05-15	4.701	4.869	4.701	4.869	4.264	3,678
2023-05-12	4.751	4.771	4.751	4.771	4.178	558
2023-05-11	4.852	4.858	4.782	4.782	4.187	1,498
2023-05-10	4.903	4.903	4.843	4.852	4.249	1,036
2023-05-09	4.996	4.996	4.883	4.883	4.276	6,825
2023-05-08	4.930	4.956	4.929	4.956	4.340	1,706
2023-05-05	4.900	4.900	4.867	4.900	4.291	1,304
2023-05-04	4.900	4.900	4.808	4.852	4.248	1,723
2023-05-03	4.888	4.918	4.866	4.900	4.291	2,042
2023-05-02	4.991	4.991	4.900	4.900	4.291	3,697
2023-04-28	4.899	4.980	4.895	4.980	4.360	4,182
2023-04-27	4.800	4.900	4.800	4.900	4.291	754
2023-04-26	4.800	4.816	4.796	4.816	4.217	2,793
2023-04-25	4.878	4.878	4.820	4.839	4.237	3,223
2023-04-24	4.937	4.937	4.850	4.870	4.264	2,733
2023-04-21	4.900	4.931	4.874	4.896	4.287	6,014
2023-04-20	4.980	4.980	4.828	4.845	4.242	17,028
2023-04-19	4.960	5.041	4.930	4.984	4.364	12,273
2023-04-18	5.800	5.800	5.050	5.054	4.426	11,667
2023-04-17	5.474	5.532	5.460	5.493	4.810	2,854
2023-04-14	5.464	5.504	5.464	5.474	4.793	5,215
2023-04-13	5.318	5.403	5.315	5.403	4.731	2,252
2023-04-12	5.500	5.500	5.368	5.368	4.700	2,405
2023-04-11	5.469	5.469	5.469	5.469	4.789	1,000
2023-04-06	5.360	5.453	5.359	5.453	4.775	2,318
2023-04-05	5.381	5.381	5.359	5.361	4.694	3,684
2023-04-04	5.360	5.383	5.323	5.323	4.661	6,792
2023-04-03	5.390	5.390	5.320	5.320	4.658	2,372
2023-03-31	5.315	5.315	5.315	5.315	4.654	0
2023-03-30	5.100	5.325	5.100	5.315	4.654	4,568
2023-03-29	5.300	5.300	5.140	5.170	4.423	1,256
2023-03-28	5.200	5.350	5.130	5.130	4.388	2,911
2023-03-27	5.080	5.345	5.080	5.330	4.559	1,600
2023-03-24	5.200	5.250	5.000	5.080	4.346	1,844
2023-03-23	5.100	5.200	4.983	5.200	4.448	2,440
2023-03-22	5.295	5.448	5.100	5.100	4.363	626
2023-03-21	5.063	5.300	5.063	5.300	4.534	150
2023-03-20	5.450	5.450	4.983	5.043	4.314	582
2023-03-17	5.063	5.115	5.000	5.050	4.320	1,573

← NewerPage 15 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.