Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.190	6.299	6.190	6.299	5.286	704
2022-09-26	6.299	6.299	6.101	6.185	5.190	1,194
2022-09-23	6.751	6.751	5.781	6.140	5.153	6,441
2022-09-22	6.800	6.800	6.300	6.300	5.287	2,042
2022-09-21	6.550	6.997	6.550	6.997	5.872	534
2022-09-20	6.660	6.929	6.585	6.585	5.526	6,525
2022-09-19	7.250	7.250	6.660	6.660	5.589	3,285
2022-09-16	7.259	7.259	6.750	6.750	5.664	2,283
2022-09-15	6.934	6.934	6.790	6.908	5.797	4,985
2022-09-14	7.277	7.277	7.160	7.160	6.009	380
2022-09-13	7.438	7.613	7.332	7.332	6.153	271
2022-09-12	7.442	7.442	7.433	7.433	6.238	6,000
2022-09-09	7.303	7.425	7.303	7.425	6.231	1,121
2022-09-08	7.267	7.299	7.217	7.299	6.125	700
2022-09-07	7.239	7.320	7.239	7.266	6.098	290
2022-09-06	7.300	7.300	7.300	7.300	6.126	200
2022-09-05	7.211	7.211	7.211	7.211	6.051	300
2022-09-02	7.322	7.322	7.264	7.322	6.144	711
2022-09-01	7.446	7.446	7.259	7.259	6.092	632
2022-08-31	7.464	7.556	7.446	7.475	6.273	891
2022-08-30	7.374	7.408	7.374	7.408	6.217	230
2022-08-29	7.187	7.194	7.187	7.194	6.037	213
2022-08-26	7.446	7.446	7.446	7.446	6.249	0
2022-08-25	7.450	7.450	7.446	7.446	6.249	240
2022-08-24	7.410	7.434	7.405	7.434	6.238	223
2022-08-23	7.411	7.411	7.350	7.350	6.168	180
2022-08-22	7.490	7.490	7.401	7.470	6.269	552
2022-08-19	7.500	7.628	7.500	7.600	6.378	855
2022-08-18	7.660	7.660	7.660	7.660	6.428	507
2022-08-17	7.490	7.490	7.423	7.423	6.229	139
2022-08-16	7.560	7.560	7.543	7.543	6.330	1,200
2022-08-15	7.488	7.488	7.488	7.488	6.284	512
2022-08-12	7.512	7.512	7.475	7.475	6.273	1,600
2022-08-11	7.513	7.513	7.513	7.513	6.305	100
2022-08-10	7.438	7.471	7.438	7.447	6.249	939
2022-08-09	7.466	7.466	7.465	7.465	6.264	300
2022-08-08	7.546	7.547	7.509	7.509	6.301	1,079
2022-08-05	7.900	7.900	7.486	7.486	6.282	603
2022-08-04	7.462	7.573	7.462	7.532	6.321	873
2022-08-03	7.500	7.500	7.372	7.420	6.227	2,550
2022-08-02	7.391	7.391	7.391	7.391	6.202	3
2022-08-01	7.480	7.480	7.373	7.373	6.187	294
2022-07-29	7.940	7.940	7.311	7.349	6.167	955
2022-07-28	7.340	7.340	7.250	7.250	6.084	83
2022-07-27	7.263	7.321	7.263	7.292	6.119	375
2022-07-26	7.246	7.246	7.246	7.246	6.081	0
2022-07-25	7.252	7.252	7.218	7.246	6.081	711
2022-07-22	7.260	7.300	7.230	7.252	6.086	2,263
2022-07-21	7.148	7.320	7.148	7.320	6.143	1,118
2022-07-20	7.060	7.103	7.060	7.060	5.925	350
2022-07-19	7.112	7.112	7.005	7.005	5.878	710
2022-07-18	6.966	7.110	6.966	7.070	5.933	2,500
2022-07-15	6.980	6.980	6.742	6.894	5.785	1,102
2022-07-14	6.959	6.959	6.617	6.780	5.690	16,203
2022-07-13	7.408	7.495	7.408	7.450	6.252	269
2022-07-12	7.388	7.388	7.388	7.388	6.200	0
2022-07-11	7.450	7.450	7.382	7.388	6.200	995
2022-07-08	7.450	7.450	7.450	7.450	6.252	150
2022-07-07	7.369	7.474	7.369	7.454	6.255	1,003
2022-07-06	7.284	7.284	7.284	7.284	6.113	40

← NewerPage 18 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.