Telefonaktiebolaget LM Ericsson Class B historical data
| 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 |
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.