Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.110 | 9.300 | 9.084 | 9.300 | 9.023 | 807 |
| 2026-01-30 | 9.180 | 9.184 | 9.126 | 9.152 | 8.880 | 720 |
| 2026-01-29 | 9.170 | 9.230 | 9.102 | 9.122 | 8.851 | 584 |
| 2026-01-28 | 9.362 | 9.362 | 9.170 | 9.170 | 8.897 | 6,930 |
| 2026-01-27 | 9.036 | 9.364 | 9.010 | 9.364 | 9.086 | 11,471 |
| 2026-01-26 | 8.930 | 9.056 | 8.782 | 8.926 | 8.661 | 8,266 |
| 2026-01-23 | 8.600 | 9.056 | 8.600 | 8.926 | 8.661 | 16,695 |
| 2026-01-22 | 8.164 | 8.250 | 8.134 | 8.192 | 7.948 | 3,302 |
| 2026-01-21 | 8.070 | 8.094 | 7.954 | 8.094 | 7.853 | 592 |
| 2026-01-20 | 7.916 | 8.094 | 7.916 | 8.094 | 7.853 | 846 |
| 2026-01-19 | 8.010 | 8.096 | 7.994 | 8.096 | 7.855 | 5,109 |
| 2026-01-16 | 8.262 | 8.262 | 8.108 | 8.140 | 7.898 | 1,312 |
| 2026-01-15 | 8.220 | 8.272 | 8.200 | 8.236 | 7.991 | 789 |
| 2026-01-14 | 8.132 | 8.150 | 8.096 | 8.128 | 7.886 | 410 |
| 2026-01-13 | 8.106 | 8.126 | 8.106 | 8.118 | 7.877 | 787 |
| 2026-01-12 | 8.122 | 8.122 | 8.044 | 8.098 | 7.857 | 257 |
| 2026-01-09 | 8.110 | 8.146 | 8.070 | 8.094 | 7.853 | 1,508 |
| 2026-01-08 | 8.598 | 8.598 | 8.110 | 8.112 | 7.871 | 418 |
| 2026-01-07 | 8.322 | 8.500 | 8.320 | 8.500 | 8.247 | 1,154 |
| 2026-01-05 | 8.000 | 8.382 | 8.000 | 8.316 | 8.069 | 3,461 |
| 2026-01-02 | 8.376 | 8.376 | 8.226 | 8.226 | 7.981 | 367 |
| 2025-12-30 | 8.340 | 8.376 | 8.340 | 8.376 | 8.127 | 810 |
| 2025-12-29 | 8.294 | 8.294 | 8.294 | 8.294 | 8.047 | 192 |
| 2025-12-23 | 8.318 | 8.324 | 8.304 | 8.324 | 8.076 | 549 |
| 2025-12-22 | 8.340 | 8.340 | 8.310 | 8.310 | 8.063 | 119 |
| 2025-12-19 | 8.266 | 8.306 | 8.266 | 8.306 | 8.059 | 45 |
| 2025-12-18 | 8.294 | 8.302 | 8.282 | 8.282 | 8.036 | 198 |
| 2025-12-17 | 8.168 | 8.198 | 8.168 | 8.198 | 7.954 | 119 |
| 2025-12-16 | 8.200 | 8.222 | 8.200 | 8.200 | 7.956 | 1,757 |
| 2025-12-15 | 8.170 | 8.206 | 8.170 | 8.206 | 7.962 | 351 |
| 2025-12-12 | 8.280 | 8.294 | 8.278 | 8.294 | 8.047 | 69 |
| 2025-12-11 | 8.298 | 8.298 | 8.298 | 8.298 | 8.051 | 10 |
| 2025-12-10 | 8.318 | 8.318 | 8.318 | 8.318 | 8.071 | 8 |
| 2025-12-09 | 8.228 | 8.340 | 8.228 | 8.340 | 8.092 | 1,844 |
| 2025-12-08 | 8.230 | 8.232 | 8.222 | 8.232 | 7.987 | 3,258 |
| 2025-12-05 | 8.226 | 8.242 | 8.226 | 8.242 | 7.997 | 67 |
| 2025-12-04 | 8.298 | 8.302 | 8.254 | 8.260 | 8.014 | 185 |
| 2025-12-03 | 8.290 | 8.308 | 8.290 | 8.308 | 8.061 | 533 |
| 2025-12-02 | 8.276 | 8.318 | 8.276 | 8.306 | 8.059 | 1,015 |
| 2025-12-01 | 8.306 | 8.344 | 8.306 | 8.338 | 8.090 | 461 |
| 2025-11-28 | 8.284 | 8.300 | 8.280 | 8.300 | 8.053 | 263 |
| 2025-11-27 | 8.290 | 8.326 | 8.290 | 8.326 | 8.078 | 79 |
| 2025-11-26 | 8.254 | 8.274 | 8.254 | 8.274 | 8.028 | 171 |
| 2025-11-25 | 8.228 | 8.228 | 8.228 | 8.228 | 7.983 | 21 |
| 2025-11-24 | 8.222 | 8.222 | 8.166 | 8.166 | 7.923 | 56 |
| 2025-11-21 | 8.160 | 8.160 | 8.160 | 8.160 | 7.917 | 17 |
| 2025-11-20 | 8.248 | 8.304 | 8.248 | 8.304 | 8.057 | 1,422 |
| 2025-11-19 | 8.216 | 8.218 | 8.182 | 8.218 | 7.974 | 3,049 |
| 2025-11-18 | 8.292 | 8.292 | 8.200 | 8.238 | 7.993 | 1,745 |
| 2025-11-17 | 8.600 | 8.600 | 8.402 | 8.438 | 8.187 | 503 |
| 2025-11-14 | 8.414 | 8.428 | 8.414 | 8.428 | 8.177 | 10 |
| 2025-11-13 | 8.650 | 8.684 | 8.612 | 8.612 | 8.356 | 3,056 |
| 2025-11-12 | 8.584 | 8.632 | 8.582 | 8.632 | 8.375 | 1,728 |
| 2025-11-11 | 8.372 | 8.566 | 8.372 | 8.554 | 8.300 | 6,146 |
| 2025-11-10 | 8.440 | 8.450 | 8.386 | 8.394 | 8.144 | 401 |
| 2025-11-07 | 8.452 | 8.468 | 8.360 | 8.360 | 8.111 | 1,286 |
| 2025-11-06 | 8.526 | 8.562 | 8.508 | 8.562 | 8.307 | 348 |
| 2025-11-05 | 8.530 | 8.576 | 8.468 | 8.566 | 8.311 | 4,308 |
| 2025-11-04 | 8.840 | 8.840 | 8.696 | 8.724 | 8.465 | 3,129 |
| 2025-11-03 | 8.920 | 9.000 | 8.920 | 9.000 | 8.732 | 775 |
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.