Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.182	8.290	8.182	8.220	8.091	7,029
2026-07-23	8.284	8.284	8.284	8.284	8.154	1,200
2026-07-22	8.390	8.398	8.350	8.398	8.266	175
2026-07-21	8.500	8.500	8.410	8.410	8.278	1,858
2026-07-20	8.636	8.670	8.502	8.502	8.368	1,904
2026-07-17	8.700	8.700	8.618	8.636	8.500	3,884
2026-07-16	8.870	8.870	8.720	8.720	8.583	2,351
2026-07-15	8.880	9.058	8.836	8.882	8.742	9,500
2026-07-14	9.294	9.522	8.972	8.972	8.831	56,356
2026-07-13	10.080	10.180	10.065	10.180	10.020	2,210
2026-07-10	10.150	10.150	9.964	9.964	9.807	568
2026-07-09	9.776	10.160	9.736	10.160	10.000	3,245
2026-07-08	9.360	9.378	9.350	9.378	9.231	1,529
2026-07-07	9.564	9.692	9.536	9.536	9.386	3,782
2026-07-06	9.680	9.768	9.668	9.704	9.551	1,460
2026-07-03	9.536	9.658	9.536	9.658	9.506	1,174
2026-07-02	9.530	9.666	9.530	9.666	9.514	1,416
2026-07-01	9.714	9.714	9.518	9.518	9.368	1,694
2026-06-30	9.814	9.832	9.760	9.832	9.677	947
2026-06-29	9.658	9.700	9.604	9.604	9.453	636
2026-06-26	9.586	9.614	9.586	9.614	9.463	3,522
2026-06-25	9.946	9.946	9.722	9.812	9.658	3,436
2026-06-24	9.946	10.090	9.888	9.888	9.733	5,385
2026-06-23	10.190	10.190	10.065	10.095	9.936	6,770
2026-06-22	10.010	10.190	10.000	10.190	10.030	2,206
2026-06-18	10.075	10.095	10.020	10.035	9.877	2,396
2026-06-17	10.155	10.190	10.095	10.095	9.936	3,469
2026-06-16	10.560	10.615	10.110	10.185	10.025	10,467
2026-06-15	10.790	10.825	10.595	10.595	10.428	2,626
2026-06-12	10.515	10.620	10.465	10.620	10.453	800
2026-06-11	10.120	10.280	10.120	10.280	10.118	750
2026-06-10	10.255	10.255	10.175	10.240	10.079	581
2026-06-09	10.880	10.880	10.295	10.350	10.187	11,701
2026-06-08	10.710	10.940	10.710	10.940	10.768	2,042
2026-06-05	11.385	11.385	11.230	11.230	11.054	1,398
2026-06-04	11.350	11.390	11.225	11.225	11.049	1,869
2026-06-03	11.770	11.815	11.635	11.720	11.536	1,687
2026-06-02	11.515	11.700	11.515	11.700	11.516	13,410
2026-06-01	11.280	11.400	11.235	11.235	11.058	3,530
2026-05-29	11.020	11.055	10.930	11.055	10.881	1,966
2026-05-28	11.180	11.180	11.020	11.055	10.881	2,155
2026-05-27	11.735	11.740	11.215	11.215	11.039	12,204
2026-05-26	11.675	11.750	11.565	11.730	11.546	1,036
2026-05-25	11.665	11.720	11.600	11.645	11.462	2,395
2026-05-22	11.470	11.675	11.470	11.615	11.432	1,615
2026-05-21	11.100	11.350	11.065	11.350	11.172	726
2026-05-20	11.020	11.190	11.020	11.090	10.916	4,015
2026-05-19	10.940	10.980	10.885	10.885	10.714	1,389
2026-05-18	10.755	11.000	10.755	10.990	10.817	2,899
2026-05-15	10.845	10.995	10.720	10.755	10.586	8,833
2026-05-13	10.515	10.755	10.515	10.735	10.566	1,114
2026-05-12	10.485	10.765	10.485	10.515	10.350	2,283
2026-05-11	10.110	10.535	10.110	10.535	10.369	3,437
2026-05-08	10.080	10.170	9.774	10.100	9.941	1,868
2026-05-07	10.160	10.245	10.130	10.215	10.054	1,864
2026-05-06	10.250	10.315	10.220	10.235	10.074	3,810
2026-05-05	10.040	10.300	10.040	10.240	10.079	1,672
2026-05-04	10.210	10.210	9.886	10.070	9.912	2,748
2026-04-30	9.828	10.045	9.612	9.768	9.614	3,128
2026-04-29	9.748	9.820	9.748	9.790	9.636	669

← NewerPage 2 of 21 · 1,259 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.