Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	10.004	10.100	9.945	10.100	8.353	4,019
2022-01-11	9.707	10.090	9.707	10.004	8.274	5,087
2022-01-10	9.700	9.800	9.700	9.800	8.105	1,001
2022-01-07	9.200	9.760	9.200	9.760	8.072	6,147
2022-01-05	9.760	9.760	9.760	9.760	8.072	925
2022-01-04	9.866	9.911	9.808	9.808	8.112	8,028
2022-01-03	9.500	9.741	9.500	9.741	8.056	7,319
2021-12-30	9.700	9.700	9.550	9.550	7.898	889
2021-12-29	9.700	9.700	9.700	9.700	8.022	41
2021-12-28	9.550	9.550	9.550	9.550	7.898	96
2021-12-27	9.565	9.565	9.549	9.549	7.897	784
2021-12-23	9.500	9.610	9.500	9.608	7.946	4,645
2021-12-22	9.428	9.428	9.400	9.411	7.783	3,277
2021-12-21	8.925	9.403	8.869	9.403	7.777	6,152
2021-12-20	9.359	9.359	9.340	9.340	7.725	153
2021-12-17	9.250	9.264	9.250	9.264	7.662	450
2021-12-16	9.360	9.500	9.360	9.500	7.857	2,652
2021-12-15	9.285	9.285	9.285	9.285	7.679	0
2021-12-14	9.288	9.288	9.285	9.285	7.679	550
2021-12-13	9.253	9.253	9.206	9.206	7.614	908
2021-12-10	9.204	9.282	9.200	9.282	7.677	1,619
2021-12-09	9.340	9.360	9.105	9.204	7.612	1,489
2021-12-08	9.340	9.360	9.334	9.334	7.720	488
2021-12-07	9.240	9.330	9.240	9.330	7.716	7,845
2021-12-03	9.127	9.127	8.906	8.907	7.366	1,300
2021-12-02	9.054	9.106	9.000	9.106	7.531	1,317
2021-12-01	8.960	9.149	8.960	9.149	7.567	1,000
2021-11-30	8.940	8.970	8.900	8.900	7.361	1,012
2021-11-29	8.994	9.157	8.994	9.157	7.573	642
2021-11-26	9.109	9.109	9.000	9.025	7.464	4,705
2021-11-25	9.400	9.400	9.350	9.350	7.733	140
2021-11-24	9.265	9.414	9.265	9.414	7.786	7,831
2021-11-23	9.201	9.208	9.060	9.060	7.493	4,790
2021-11-22	9.300	9.417	9.175	9.175	7.588	17,352
2021-11-19	9.681	9.681	9.681	9.681	8.007	150
2021-11-18	9.684	9.684	9.593	9.593	7.934	500
2021-11-17	10.400	10.400	9.431	9.431	7.800	3,246
2021-11-16	9.600	9.718	9.600	9.718	8.037	920
2021-11-15	9.513	9.534	9.471	9.534	7.885	603
2021-11-12	9.694	9.694	9.620	9.620	7.956	2,966
2021-11-11	9.610	9.610	9.610	9.610	7.948	0
2021-11-10	9.400	9.610	9.400	9.610	7.948	1,528
2021-11-09	9.640	9.673	9.640	9.673	8.000	299
2021-11-08	9.300	9.600	9.300	9.600	7.940	1,165
2021-11-05	9.450	9.689	9.450	9.501	7.858	550
2021-11-04	9.500	9.500	9.500	9.500	7.857	0
2021-11-03	9.280	9.500	9.280	9.500	7.857	543
2021-11-02	9.470	9.470	9.344	9.344	7.728	1,100
2021-11-01	9.454	9.454	9.454	9.454	7.819	0
2021-10-29	9.112	9.454	9.112	9.454	7.819	164
2021-10-28	9.618	9.618	9.618	9.618	7.954	0
2021-10-27	9.618	9.618	9.618	9.618	7.954	225
2021-10-26	9.600	9.651	9.600	9.650	7.981	1,590
2021-10-25	9.668	9.723	9.616	9.616	7.953	510
2021-10-22	10.104	10.104	10.104	10.104	8.356	200
2021-10-21	10.282	10.282	10.282	10.282	8.504	50
2021-10-20	10.202	10.206	10.150	10.150	8.394	1,339

← NewerPage 21 of 21 · 1,257 trading days

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.