Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.800	8.982	8.728	8.824	8.562	2,842
2025-10-30	8.700	8.800	8.692	8.800	8.538	1,663
2025-10-29	8.462	8.840	8.462	8.746	8.486	17,482
2025-10-28	8.162	8.440	8.162	8.352	8.104	2,196
2025-10-27	8.120	8.230	8.120	8.164	7.921	946
2025-10-24	8.220	8.220	8.086	8.106	7.865	665
2025-10-23	8.216	8.300	8.180	8.218	7.974	4,198
2025-10-22	8.214	8.224	8.214	8.216	7.972	1,020
2025-10-21	8.190	8.200	8.184	8.192	7.948	401
2025-10-20	8.174	8.192	8.174	8.192	7.948	2,041
2025-10-17	8.244	8.244	8.056	8.138	7.896	1,247
2025-10-16	8.288	8.288	8.206	8.206	7.962	1,917
2025-10-15	8.438	8.450	8.224	8.288	8.042	4,294
2025-10-14	7.722	8.300	7.722	8.258	8.012	13,228
2025-10-13	7.170	7.170	7.122	7.144	6.932	373
2025-10-10	7.220	7.352	7.220	7.352	7.133	935
2025-10-09	7.306	7.320	7.220	7.220	7.005	238
2025-10-08	7.292	7.292	7.288	7.288	7.071	300
2025-10-07	7.244	7.270	7.220	7.220	7.005	287
2025-10-06	7.200	7.300	7.200	7.250	7.034	1,076
2025-10-03	7.130	7.150	7.122	7.140	6.928	1,480
2025-10-02	7.116	7.164	7.116	7.116	6.904	217
2025-10-01	7.038	7.116	7.038	7.116	6.904	379
2025-09-30	6.932	6.932	6.932	6.932	6.726	85
2025-09-29	6.954	6.954	6.896	6.896	6.691	325
2025-09-26	6.862	6.862	6.862	6.862	6.658	2
2025-09-25	6.996	6.996	6.978	6.984	6.651	243
2025-09-24	7.074	7.074	7.046	7.050	6.714	278
2025-09-23	7.080	7.106	7.064	7.106	6.768	1,846
2025-09-22	6.888	6.912	6.888	6.912	6.583	392
2025-09-19	6.852	6.852	6.852	6.852	6.526	0
2025-09-18	6.866	6.866	6.842	6.852	6.526	320
2025-09-17	6.784	6.800	6.740	6.800	6.476	2,036
2025-09-16	6.750	6.750	6.686	6.740	6.419	430
2025-09-15	6.822	6.822	6.750	6.750	6.428	2,035
2025-09-12	6.834	6.834	6.822	6.822	6.497	400
2025-09-11	6.852	6.874	6.830	6.830	6.505	3,740
2025-09-10	6.900	6.900	6.852	6.852	6.526	2,408
2025-09-09	6.840	6.840	6.840	6.840	6.514	714
2025-09-08	6.882	6.882	6.798	6.798	6.474	2,994
2025-09-05	6.860	6.890	6.844	6.844	6.518	1,270
2025-09-04	6.784	6.870	6.784	6.860	6.533	606
2025-09-03	6.722	6.752	6.722	6.752	6.430	108
2025-09-02	6.734	6.734	6.734	6.734	6.413	500
2025-09-01	6.800	6.808	6.782	6.782	6.459	4,761
2025-08-29	6.778	6.800	6.762	6.800	6.476	2,762
2025-08-28	6.886	6.886	6.830	6.830	6.505	820
2025-08-27	6.770	6.866	6.770	6.850	6.524	206
2025-08-26	6.800	6.852	6.800	6.852	6.526	142
2025-08-25	6.840	6.840	6.802	6.804	6.480	628
2025-08-22	6.700	6.734	6.700	6.730	6.409	2,730
2025-08-21	6.620	6.632	6.620	6.620	6.305	409
2025-08-20	6.684	6.684	6.624	6.624	6.308	111
2025-08-19	6.644	6.684	6.644	6.684	6.366	106
2025-08-18	6.624	6.624	6.566	6.608	6.293	362
2025-08-15	6.562	6.670	6.562	6.622	6.307	270
2025-08-14	6.586	6.586	6.582	6.582	6.268	216
2025-08-13	6.564	6.564	6.550	6.550	6.238	220
2025-08-12	6.506	6.506	6.498	6.498	6.189	464
2025-08-11	6.554	6.554	6.504	6.504	6.194	2,491

← NewerPage 5 of 21 · 1,257 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.