Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 7.271 | 7.271 | 7.271 | 7.271 | 6.102 | 0 |
| 2022-07-04 | 7.225 | 7.304 | 7.225 | 7.271 | 6.102 | 499 |
| 2022-07-01 | 7.111 | 7.185 | 7.110 | 7.110 | 5.967 | 1,533 |
| 2022-06-30 | 7.260 | 7.260 | 7.088 | 7.109 | 5.966 | 1,627 |
| 2022-06-29 | 7.555 | 7.555 | 7.555 | 7.555 | 6.340 | 0 |
| 2022-06-28 | 7.536 | 7.610 | 7.536 | 7.555 | 6.340 | 330 |
| 2022-06-27 | 7.536 | 7.536 | 7.536 | 7.536 | 6.324 | 800 |
| 2022-06-23 | 7.346 | 7.346 | 7.346 | 7.346 | 6.165 | 108 |
| 2022-06-22 | 7.390 | 7.390 | 7.390 | 7.390 | 6.202 | 429 |
| 2022-06-21 | 7.300 | 7.358 | 7.300 | 7.313 | 6.137 | 2,190 |
| 2022-06-20 | 7.169 | 7.191 | 7.153 | 7.163 | 6.011 | 1,003 |
| 2022-06-17 | 7.000 | 7.167 | 7.000 | 7.119 | 5.974 | 7,036 |
| 2022-06-16 | 7.200 | 7.225 | 7.065 | 7.065 | 5.929 | 2,440 |
| 2022-06-15 | 7.160 | 7.217 | 7.160 | 7.217 | 6.056 | 1,078 |
| 2022-06-14 | 7.100 | 7.119 | 7.080 | 7.100 | 5.958 | 2,136 |
| 2022-06-13 | 7.261 | 7.261 | 7.100 | 7.134 | 5.987 | 1,767 |
| 2022-06-10 | 7.535 | 7.569 | 7.239 | 7.239 | 6.075 | 3,220 |
| 2022-06-09 | 7.722 | 7.799 | 7.722 | 7.799 | 6.545 | 1,127 |
| 2022-06-08 | 7.766 | 7.768 | 7.624 | 7.722 | 6.480 | 3,734 |
| 2022-06-07 | 7.725 | 7.725 | 7.690 | 7.690 | 6.453 | 252 |
| 2022-06-06 | 7.601 | 7.840 | 7.600 | 7.840 | 6.579 | 930 |
| 2022-06-03 | 7.827 | 7.839 | 7.710 | 7.710 | 6.470 | 517 |
| 2022-06-02 | 7.623 | 7.655 | 7.619 | 7.619 | 6.394 | 444 |
| 2022-06-01 | 7.639 | 7.644 | 7.603 | 7.611 | 6.387 | 2,182 |
| 2022-05-31 | 8.000 | 8.000 | 7.639 | 7.639 | 6.411 | 322 |
| 2022-05-30 | 7.762 | 7.762 | 7.727 | 7.747 | 6.501 | 844 |
| 2022-05-27 | 7.526 | 7.686 | 7.526 | 7.686 | 6.450 | 958 |
| 2022-05-25 | 7.473 | 7.473 | 7.473 | 7.473 | 6.271 | 7 |
| 2022-05-24 | 7.650 | 7.650 | 7.385 | 7.400 | 6.210 | 2,265 |
| 2022-05-23 | 7.489 | 7.532 | 7.489 | 7.532 | 6.321 | 160 |
| 2022-05-20 | 7.397 | 7.498 | 7.397 | 7.498 | 6.292 | 580 |
| 2022-05-19 | 7.401 | 7.401 | 7.320 | 7.321 | 6.144 | 2,507 |
| 2022-05-18 | 7.600 | 7.600 | 7.495 | 7.495 | 6.290 | 1,560 |
| 2022-05-17 | 7.612 | 7.663 | 7.611 | 7.663 | 6.431 | 650 |
| 2022-05-16 | 7.385 | 7.504 | 7.299 | 7.504 | 6.297 | 447 |
| 2022-05-13 | 7.391 | 7.391 | 7.389 | 7.389 | 6.201 | 1,125 |
| 2022-05-12 | 7.201 | 7.201 | 7.050 | 7.113 | 5.969 | 3,577 |
| 2022-05-11 | 7.500 | 7.500 | 7.314 | 7.357 | 6.174 | 2,150 |
| 2022-05-10 | 7.172 | 7.291 | 7.172 | 7.257 | 6.090 | 1,600 |
| 2022-05-09 | 7.238 | 7.300 | 7.165 | 7.242 | 6.077 | 5,850 |
| 2022-05-06 | 7.800 | 7.800 | 7.250 | 7.365 | 6.181 | 7,176 |
| 2022-05-05 | 7.900 | 7.900 | 7.743 | 7.745 | 6.499 | 1,369 |
| 2022-05-04 | 7.833 | 7.833 | 7.753 | 7.810 | 6.554 | 1,696 |
| 2022-05-03 | 7.650 | 7.651 | 7.650 | 7.651 | 6.421 | 618 |
| 2022-05-02 | 7.900 | 7.900 | 7.225 | 7.632 | 6.405 | 1,342 |
| 2022-04-29 | 7.711 | 7.711 | 7.627 | 7.700 | 6.462 | 589 |
| 2022-04-28 | 7.866 | 7.866 | 7.575 | 7.575 | 6.357 | 3,106 |
| 2022-04-27 | 7.767 | 7.854 | 7.707 | 7.800 | 6.546 | 3,432 |
| 2022-04-26 | 7.860 | 7.955 | 7.860 | 7.949 | 6.671 | 600 |
| 2022-04-25 | 7.847 | 7.989 | 7.750 | 7.989 | 6.704 | 3,248 |
| 2022-04-22 | 7.925 | 8.030 | 7.925 | 8.030 | 6.739 | 1,015 |
| 2022-04-21 | 8.034 | 8.133 | 8.000 | 8.000 | 6.713 | 1,970 |
| 2022-04-20 | 7.968 | 8.220 | 7.968 | 8.000 | 6.713 | 4,709 |
| 2022-04-19 | 7.922 | 7.949 | 7.805 | 7.949 | 6.671 | 4,360 |
| 2022-04-14 | 8.141 | 8.390 | 7.900 | 8.030 | 6.739 | 13,402 |
| 2022-04-13 | 8.648 | 8.648 | 8.648 | 8.648 | 7.257 | 462 |
| 2022-04-12 | 8.830 | 8.830 | 8.700 | 8.700 | 7.301 | 20 |
| 2022-04-11 | 8.944 | 8.944 | 8.764 | 8.764 | 7.355 | 2,574 |
| 2022-04-08 | 8.903 | 9.150 | 8.896 | 9.078 | 7.618 | 5,120 |
| 2022-04-07 | 8.725 | 8.838 | 8.725 | 8.838 | 7.417 | 1,704 |
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.