Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.532 | 5.532 | 5.532 | 5.532 | 4.732 | 1,000 |
| 2022-12-20 | 5.472 | 5.524 | 5.472 | 5.472 | 4.681 | 2,649 |
| 2022-12-19 | 5.490 | 5.616 | 5.441 | 5.566 | 4.761 | 11,281 |
| 2022-12-16 | 5.761 | 5.769 | 5.423 | 5.490 | 4.696 | 13,011 |
| 2022-12-15 | 6.131 | 6.150 | 5.900 | 5.914 | 5.059 | 2,925 |
| 2022-12-14 | 6.410 | 6.410 | 6.063 | 6.176 | 5.283 | 3,847 |
| 2022-12-13 | 6.300 | 6.412 | 6.300 | 6.403 | 5.477 | 1,675 |
| 2022-12-12 | 6.174 | 6.239 | 6.174 | 6.239 | 5.337 | 2,177 |
| 2022-12-09 | 6.082 | 6.430 | 6.057 | 6.244 | 5.341 | 4,389 |
| 2022-12-08 | 5.873 | 6.060 | 5.873 | 6.044 | 5.170 | 1,279 |
| 2022-12-07 | 6.068 | 6.068 | 6.030 | 6.030 | 5.158 | 3,494 |
| 2022-12-05 | 6.308 | 6.308 | 6.210 | 6.282 | 5.374 | 5,579 |
| 2022-12-02 | 6.292 | 6.294 | 6.235 | 6.294 | 5.384 | 3,672 |
| 2022-12-01 | 6.162 | 6.200 | 6.162 | 6.200 | 5.304 | 2,800 |
| 2022-11-30 | 5.950 | 5.950 | 5.912 | 5.912 | 5.057 | 100 |
| 2022-11-29 | 5.910 | 5.950 | 5.910 | 5.950 | 5.090 | 304 |
| 2022-11-28 | 5.942 | 5.942 | 5.942 | 5.942 | 5.083 | 150 |
| 2022-11-25 | 6.000 | 6.039 | 6.000 | 6.039 | 5.166 | 377 |
| 2022-11-24 | 5.974 | 6.000 | 5.974 | 5.990 | 5.124 | 1,997 |
| 2022-11-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.047 | 10 |
| 2022-11-22 | 5.880 | 5.900 | 5.880 | 5.900 | 5.047 | 1,827 |
| 2022-11-21 | 5.848 | 5.848 | 5.848 | 5.848 | 5.003 | 500 |
| 2022-11-18 | 5.807 | 5.897 | 5.807 | 5.897 | 5.044 | 2,871 |
| 2022-11-17 | 5.826 | 5.826 | 5.776 | 5.776 | 4.941 | 5,200 |
| 2022-11-16 | 5.959 | 5.959 | 5.922 | 5.922 | 5.066 | 177 |
| 2022-11-15 | 6.100 | 6.100 | 5.954 | 5.994 | 5.127 | 3,180 |
| 2022-11-14 | 5.935 | 6.064 | 5.879 | 5.930 | 5.073 | 43,711 |
| 2022-11-11 | 5.759 | 5.932 | 5.710 | 5.932 | 5.074 | 11,303 |
| 2022-11-10 | 5.520 | 5.670 | 5.480 | 5.670 | 4.850 | 7,022 |
| 2022-11-09 | 5.600 | 5.600 | 5.530 | 5.540 | 4.739 | 8,693 |
| 2022-11-08 | 5.600 | 5.602 | 5.600 | 5.600 | 4.790 | 547 |
| 2022-11-07 | 5.604 | 5.604 | 5.510 | 5.540 | 4.739 | 3,914 |
| 2022-11-04 | 5.480 | 5.630 | 5.480 | 5.530 | 4.730 | 10,990 |
| 2022-11-03 | 5.540 | 5.540 | 5.452 | 5.452 | 4.664 | 4,470 |
| 2022-11-02 | 5.620 | 5.620 | 5.600 | 5.620 | 4.807 | 2,611 |
| 2022-11-01 | 5.790 | 5.790 | 5.627 | 5.627 | 4.813 | 3,460 |
| 2022-10-31 | 5.767 | 5.767 | 5.617 | 5.630 | 4.816 | 2,318 |
| 2022-10-28 | 5.485 | 5.549 | 5.483 | 5.549 | 4.747 | 743 |
| 2022-10-27 | 5.584 | 5.612 | 5.556 | 5.556 | 4.753 | 3,084 |
| 2022-10-26 | 5.524 | 5.600 | 5.483 | 5.600 | 4.790 | 3,368 |
| 2022-10-25 | 5.567 | 5.619 | 5.531 | 5.540 | 4.739 | 14,839 |
| 2022-10-24 | 5.503 | 5.528 | 5.325 | 5.460 | 4.671 | 10,652 |
| 2022-10-21 | 5.556 | 5.556 | 5.372 | 5.550 | 4.748 | 15,396 |
| 2022-10-20 | 6.041 | 6.041 | 5.400 | 5.595 | 4.786 | 65,640 |
| 2022-10-19 | 6.630 | 6.630 | 6.592 | 6.592 | 5.639 | 2,500 |
| 2022-10-18 | 6.670 | 6.670 | 6.636 | 6.636 | 5.677 | 173 |
| 2022-10-17 | 6.488 | 6.530 | 6.488 | 6.530 | 5.586 | 540 |
| 2022-10-14 | 6.509 | 6.509 | 6.437 | 6.437 | 5.506 | 3,794 |
| 2022-10-13 | 6.222 | 6.222 | 6.222 | 6.222 | 5.322 | 200 |
| 2022-10-12 | 6.260 | 6.260 | 6.210 | 6.210 | 5.312 | 231 |
| 2022-10-11 | 6.243 | 6.243 | 6.215 | 6.215 | 5.316 | 2,012 |
| 2022-10-10 | 6.320 | 6.320 | 6.255 | 6.255 | 5.351 | 700 |
| 2022-10-07 | 6.345 | 6.403 | 6.294 | 6.294 | 5.384 | 2,717 |
| 2022-10-06 | 6.339 | 6.438 | 6.339 | 6.364 | 5.444 | 2,590 |
| 2022-10-05 | 6.300 | 6.315 | 6.280 | 6.280 | 5.372 | 6,896 |
| 2022-10-04 | 6.289 | 6.383 | 6.225 | 6.383 | 5.460 | 12,020 |
| 2022-10-03 | 5.988 | 6.165 | 5.970 | 6.165 | 5.274 | 2,038 |
| 2022-09-30 | 5.801 | 6.288 | 5.801 | 6.288 | 5.379 | 370 |
| 2022-09-29 | 5.985 | 5.985 | 5.879 | 5.883 | 5.032 | 7,380 |
| 2022-09-28 | 6.100 | 6.199 | 6.010 | 6.011 | 5.044 | 3,453 |
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.