Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.766	8.901	8.629	8.629	7.241	4,183
2022-04-05	8.665	8.851	8.665	8.849	7.426	5,668
2022-04-04	8.670	8.762	8.643	8.643	7.253	4,613
2022-04-01	8.500	8.689	7.914	7.914	6.641	1,910
2022-03-31	8.539	8.539	8.539	8.539	7.166	300
2022-03-30	8.699	8.699	7.920	8.539	7.166	1,304
2022-03-29	8.559	8.559	8.365	8.365	6.918	4,153
2022-03-28	8.400	8.595	8.400	8.568	7.086	1,076
2022-03-25	8.209	8.390	8.209	8.390	6.939	965
2022-03-24	7.916	7.916	7.916	7.916	6.547	10
2022-03-23	8.210	8.337	8.200	8.200	6.782	5,565
2022-03-22	8.300	8.399	8.001	8.349	6.905	1,721
2022-03-21	7.631	8.262	7.631	7.900	6.534	1,800
2022-03-18	8.234	8.234	8.000	8.229	6.806	2,128
2022-03-17	7.962	8.506	7.962	8.229	6.806	1,378
2022-03-16	7.999	8.600	7.900	7.962	6.585	6,482
2022-03-15	7.757	7.908	7.475	7.527	6.225	7,053
2022-03-14	7.997	7.998	7.911	7.952	6.577	1,666
2022-03-11	7.701	7.900	7.701	7.730	6.393	2,587
2022-03-10	8.500	8.500	7.528	7.640	6.319	3,872
2022-03-09	7.540	7.800	7.498	7.628	6.309	19,248
2022-03-08	7.260	7.384	7.240	7.326	6.059	2,768
2022-03-07	7.214	7.250	7.017	7.150	5.913	11,536
2022-03-04	7.430	7.568	7.390	7.431	6.146	13,486
2022-03-03	7.840	7.840	7.185	7.214	5.966	24,426
2022-03-02	7.890	7.891	6.750	7.185	5.942	43,400
2022-03-01	8.230	8.230	7.889	8.069	6.673	4,591
2022-02-28	8.552	8.552	8.193	8.330	6.889	9,458
2022-02-25	8.750	8.973	8.640	8.910	7.369	19,539
2022-02-24	8.500	8.640	8.313	8.640	7.146	3,764
2022-02-23	8.986	9.050	8.772	8.804	7.281	2,049
2022-02-22	8.700	8.949	8.700	8.949	7.401	1,767
2022-02-21	9.200	9.200	8.800	8.868	7.334	6,650
2022-02-18	9.166	9.258	8.913	8.960	7.410	17,300
2022-02-17	9.440	9.500	9.030	9.203	7.611	35,128
2022-02-16	10.210	10.250	9.341	9.440	7.807	69,690
2022-02-15	10.400	11.000	10.400	11.000	9.097	1,187
2022-02-14	10.500	10.914	10.500	10.914	9.026	1,730
2022-02-11	10.928	11.116	10.928	10.992	9.091	198
2022-02-10	10.948	10.948	10.944	10.944	9.051	2,045
2022-02-09	10.800	11.218	10.800	11.218	9.278	1,056
2022-02-08	11.126	11.218	11.126	11.218	9.278	95
2022-02-07	11.000	11.050	10.996	11.050	9.139	684
2022-02-04	10.816	11.226	10.816	10.854	8.977	2,092
2022-02-03	11.010	11.120	11.000	11.000	9.097	1,856
2022-02-02	11.110	11.110	10.960	10.960	9.064	1,900
2022-02-01	11.026	11.026	10.842	11.008	9.104	3,094
2022-01-31	10.950	10.998	10.894	10.998	9.096	1,983
2022-01-28	10.882	10.882	10.658	10.658	8.815	1,500
2022-01-27	10.462	10.900	10.462	10.900	9.015	5,074
2022-01-26	10.442	10.568	10.434	10.544	8.720	4,704
2022-01-25	10.220	10.420	10.150	10.400	8.601	11,828
2022-01-24	9.785	9.785	9.563	9.563	7.909	3,266
2022-01-21	9.975	9.977	9.823	9.823	8.124	2,016
2022-01-20	10.074	10.130	10.074	10.130	8.378	861
2022-01-19	9.700	10.074	9.700	10.074	8.332	2,414
2022-01-18	9.924	10.090	9.870	10.090	8.345	908
2022-01-17	10.000	10.018	9.900	9.932	8.214	1,979
2022-01-14	10.100	10.100	10.008	10.008	8.277	1,100
2022-01-13	10.100	10.100	10.100	10.100	8.353	0

← NewerPage 20 of 22 · 1,261 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.