Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.063 | 5.115 | 5.000 | 5.050 | 4.320 | 1,573 |
| 2023-03-16 | 5.050 | 5.189 | 5.000 | 5.150 | 4.405 | 4,215 |
| 2023-03-15 | 5.150 | 5.150 | 4.995 | 5.023 | 4.297 | 2,885 |
| 2023-03-14 | 5.150 | 5.173 | 5.113 | 5.163 | 4.417 | 6,708 |
| 2023-03-13 | 5.158 | 5.193 | 5.000 | 5.188 | 4.438 | 19,309 |
| 2023-03-10 | 5.326 | 5.326 | 5.168 | 5.168 | 4.421 | 563 |
| 2023-03-09 | 5.297 | 5.336 | 5.297 | 5.336 | 4.565 | 487 |
| 2023-03-08 | 5.266 | 5.313 | 5.250 | 5.313 | 4.545 | 1,003 |
| 2023-03-07 | 5.378 | 5.418 | 5.266 | 5.266 | 4.505 | 7,214 |
| 2023-03-06 | 5.407 | 5.407 | 5.351 | 5.364 | 4.588 | 3,209 |
| 2023-03-03 | 5.214 | 5.436 | 5.214 | 5.407 | 4.625 | 6,160 |
| 2023-03-02 | 5.157 | 5.215 | 5.150 | 5.214 | 4.460 | 1,773 |
| 2023-03-01 | 5.246 | 5.246 | 5.157 | 5.157 | 4.411 | 832 |
| 2023-02-28 | 5.340 | 5.340 | 5.200 | 5.239 | 4.482 | 3,989 |
| 2023-02-27 | 5.237 | 5.310 | 5.237 | 5.310 | 4.542 | 4,059 |
| 2023-02-24 | 5.340 | 5.340 | 5.243 | 5.243 | 4.485 | 6,240 |
| 2023-02-23 | 5.309 | 5.348 | 5.294 | 5.304 | 4.537 | 7,420 |
| 2023-02-22 | 5.312 | 5.450 | 5.258 | 5.450 | 4.662 | 7,597 |
| 2023-02-21 | 5.412 | 5.413 | 5.412 | 5.413 | 4.630 | 405 |
| 2023-02-20 | 5.909 | 5.909 | 5.401 | 5.412 | 4.630 | 4,960 |
| 2023-02-17 | 5.401 | 5.401 | 5.380 | 5.390 | 4.611 | 1,961 |
| 2023-02-16 | 5.504 | 5.520 | 5.480 | 5.480 | 4.688 | 1,890 |
| 2023-02-15 | 5.250 | 5.420 | 5.250 | 5.420 | 4.636 | 389 |
| 2023-02-14 | 5.377 | 5.417 | 5.349 | 5.417 | 4.634 | 3,846 |
| 2023-02-13 | 5.420 | 5.421 | 5.415 | 5.421 | 4.637 | 518 |
| 2023-02-10 | 5.420 | 5.420 | 5.420 | 5.420 | 4.636 | 200 |
| 2023-02-09 | 5.398 | 5.470 | 5.398 | 5.423 | 4.639 | 689 |
| 2023-02-08 | 5.473 | 5.473 | 5.400 | 5.400 | 4.619 | 3,736 |
| 2023-02-07 | 5.350 | 5.350 | 5.324 | 5.324 | 4.554 | 2,002 |
| 2023-02-06 | 5.469 | 5.469 | 5.402 | 5.402 | 4.621 | 5,303 |
| 2023-02-03 | 5.513 | 5.546 | 5.513 | 5.524 | 4.725 | 1,450 |
| 2023-02-02 | 5.409 | 5.530 | 5.401 | 5.530 | 4.730 | 11,563 |
| 2023-02-01 | 5.332 | 5.356 | 5.314 | 5.354 | 4.580 | 2,859 |
| 2023-01-31 | 5.358 | 5.358 | 5.282 | 5.301 | 4.535 | 5,202 |
| 2023-01-30 | 5.380 | 5.380 | 5.330 | 5.330 | 4.559 | 575 |
| 2023-01-27 | 5.403 | 5.412 | 5.382 | 5.392 | 4.612 | 5,031 |
| 2023-01-26 | 5.345 | 5.375 | 5.345 | 5.346 | 4.573 | 6,134 |
| 2023-01-25 | 5.345 | 5.345 | 5.250 | 5.260 | 4.500 | 3,434 |
| 2023-01-24 | 5.430 | 5.430 | 5.310 | 5.350 | 4.577 | 13,405 |
| 2023-01-23 | 5.496 | 5.496 | 5.350 | 5.450 | 4.662 | 14,444 |
| 2023-01-20 | 5.490 | 5.500 | 5.090 | 5.500 | 4.705 | 65,063 |
| 2023-01-19 | 5.690 | 5.690 | 5.550 | 5.555 | 4.752 | 8,325 |
| 2023-01-18 | 5.690 | 5.690 | 5.690 | 5.690 | 4.867 | 600 |
| 2023-01-17 | 5.738 | 5.738 | 5.667 | 5.667 | 4.848 | 3,488 |
| 2023-01-16 | 5.699 | 5.725 | 5.690 | 5.725 | 4.897 | 2,454 |
| 2023-01-13 | 5.883 | 5.883 | 5.688 | 5.698 | 4.874 | 10,578 |
| 2023-01-12 | 5.640 | 6.200 | 5.585 | 6.200 | 5.304 | 8,453 |
| 2023-01-11 | 6.005 | 6.005 | 5.611 | 5.625 | 4.812 | 3,489 |
| 2023-01-10 | 5.670 | 5.672 | 5.670 | 5.670 | 4.850 | 1,533 |
| 2023-01-09 | 6.000 | 6.000 | 5.724 | 5.753 | 4.921 | 4,733 |
| 2023-01-05 | 5.656 | 5.667 | 5.656 | 5.667 | 4.848 | 330 |
| 2023-01-04 | 5.635 | 5.715 | 5.635 | 5.715 | 4.889 | 1,088 |
| 2023-01-03 | 5.650 | 5.692 | 5.611 | 5.611 | 4.800 | 1,460 |
| 2023-01-02 | 5.560 | 5.590 | 5.560 | 5.590 | 4.782 | 3,297 |
| 2022-12-30 | 5.500 | 5.550 | 5.486 | 5.486 | 4.693 | 7,397 |
| 2022-12-29 | 5.595 | 5.595 | 5.470 | 5.574 | 4.768 | 5,950 |
| 2022-12-28 | 5.575 | 5.575 | 5.532 | 5.532 | 4.732 | 3,340 |
| 2022-12-27 | 5.595 | 5.617 | 5.372 | 5.521 | 4.723 | 6,025 |
| 2022-12-23 | 5.541 | 5.570 | 5.528 | 5.528 | 4.729 | 5,674 |
| 2022-12-22 | 5.555 | 5.573 | 5.500 | 5.508 | 4.712 | 4,904 |
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.