Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.626 | 7.626 | 7.534 | 7.534 | 7.175 | 140 |
| 2025-05-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.295 | 501 |
| 2025-05-12 | 7.470 | 7.612 | 7.456 | 7.594 | 7.232 | 705 |
| 2025-05-09 | 7.470 | 7.470 | 7.470 | 7.470 | 7.114 | 0 |
| 2025-05-08 | 7.386 | 7.470 | 7.386 | 7.470 | 7.114 | 116 |
| 2025-05-07 | 7.386 | 7.386 | 7.386 | 7.386 | 7.034 | 3,000 |
| 2025-05-06 | 7.342 | 7.342 | 7.326 | 7.326 | 6.977 | 21 |
| 2025-05-05 | 7.420 | 7.420 | 7.326 | 7.326 | 6.977 | 1,507 |
| 2025-05-02 | 7.420 | 7.488 | 7.420 | 7.456 | 7.101 | 1,119 |
| 2025-04-30 | 7.306 | 7.450 | 7.306 | 7.450 | 7.095 | 1,857 |
| 2025-04-29 | 7.300 | 7.358 | 7.272 | 7.306 | 6.958 | 2,851 |
| 2025-04-28 | 7.258 | 7.272 | 7.234 | 7.272 | 6.926 | 65 |
| 2025-04-25 | 7.278 | 7.280 | 7.220 | 7.234 | 6.889 | 226 |
| 2025-04-24 | 7.258 | 7.276 | 7.244 | 7.246 | 6.901 | 667 |
| 2025-04-23 | 7.434 | 7.440 | 7.274 | 7.274 | 6.928 | 3,344 |
| 2025-04-22 | 7.400 | 7.400 | 7.138 | 7.306 | 6.958 | 118 |
| 2025-04-17 | 7.030 | 7.030 | 6.992 | 6.992 | 6.659 | 350 |
| 2025-04-16 | 7.430 | 7.432 | 7.066 | 7.070 | 6.733 | 1,592 |
| 2025-04-15 | 7.180 | 7.334 | 7.026 | 7.146 | 6.806 | 5,351 |
| 2025-04-14 | 6.452 | 6.540 | 6.442 | 6.540 | 6.228 | 2,255 |
| 2025-04-11 | 6.428 | 6.428 | 6.324 | 6.332 | 6.030 | 204 |
| 2025-04-10 | 6.594 | 6.594 | 6.428 | 6.428 | 6.122 | 662 |
| 2025-04-09 | 6.136 | 6.150 | 6.100 | 6.110 | 5.819 | 1,047 |
| 2025-04-08 | 6.402 | 6.402 | 6.224 | 6.224 | 5.928 | 1,213 |
| 2025-04-07 | 6.304 | 6.400 | 6.024 | 6.400 | 6.095 | 3,299 |
| 2025-04-04 | 6.800 | 6.800 | 6.416 | 6.498 | 6.189 | 584 |
| 2025-04-03 | 7.050 | 7.112 | 6.850 | 6.852 | 6.526 | 206 |
| 2025-04-02 | 7.150 | 7.174 | 7.100 | 7.136 | 6.796 | 533 |
| 2025-04-01 | 7.246 | 7.300 | 7.246 | 7.300 | 6.952 | 545 |
| 2025-03-31 | 7.200 | 7.200 | 7.158 | 7.162 | 6.821 | 119 |
| 2025-03-28 | 7.328 | 7.358 | 7.276 | 7.276 | 6.929 | 859 |
| 2025-03-27 | 7.456 | 7.496 | 7.358 | 7.358 | 7.008 | 91 |
| 2025-03-26 | 7.710 | 7.710 | 7.592 | 7.592 | 7.230 | 533 |
| 2025-03-25 | 7.710 | 7.710 | 7.710 | 7.710 | 7.217 | 100 |
| 2025-03-24 | 7.624 | 7.660 | 7.604 | 7.660 | 7.170 | 829 |
| 2025-03-21 | 7.680 | 7.680 | 7.624 | 7.624 | 7.136 | 11 |
| 2025-03-20 | 7.606 | 7.606 | 7.606 | 7.606 | 7.120 | 10 |
| 2025-03-19 | 7.496 | 7.512 | 7.494 | 7.506 | 7.026 | 204 |
| 2025-03-18 | 7.580 | 7.600 | 7.580 | 7.588 | 7.103 | 330 |
| 2025-03-17 | 7.538 | 7.578 | 7.532 | 7.578 | 7.093 | 624 |
| 2025-03-14 | 7.350 | 7.560 | 7.350 | 7.546 | 7.063 | 23 |
| 2025-03-13 | 7.358 | 7.358 | 7.358 | 7.358 | 6.887 | 0 |
| 2025-03-12 | 7.590 | 7.590 | 7.340 | 7.358 | 6.887 | 246 |
| 2025-03-11 | 7.808 | 7.808 | 7.568 | 7.568 | 7.084 | 2,937 |
| 2025-03-10 | 7.958 | 7.960 | 7.900 | 7.918 | 7.412 | 1,109 |
| 2025-03-07 | 7.914 | 7.956 | 7.914 | 7.956 | 7.447 | 667 |
| 2025-03-06 | 8.008 | 8.012 | 7.908 | 7.940 | 7.432 | 499 |
| 2025-03-05 | 7.818 | 7.910 | 7.818 | 7.892 | 7.387 | 1,191 |
| 2025-03-04 | 7.986 | 7.986 | 7.784 | 7.784 | 7.286 | 4,082 |
| 2025-03-03 | 7.930 | 8.066 | 7.930 | 8.066 | 7.550 | 4,565 |
| 2025-02-28 | 7.910 | 7.966 | 7.910 | 7.966 | 7.456 | 267 |
| 2025-02-27 | 7.920 | 7.968 | 7.920 | 7.968 | 7.458 | 192 |
| 2025-02-26 | 7.904 | 7.950 | 7.904 | 7.950 | 7.442 | 3,209 |
| 2025-02-25 | 7.700 | 7.846 | 7.700 | 7.790 | 7.292 | 5,169 |
| 2025-02-24 | 7.644 | 7.644 | 7.644 | 7.644 | 7.155 | 22 |
| 2025-02-21 | 7.650 | 7.668 | 7.650 | 7.654 | 7.164 | 5,082 |
| 2025-02-20 | 7.652 | 7.666 | 7.638 | 7.650 | 7.161 | 3,400 |
| 2025-02-19 | 7.630 | 7.652 | 7.524 | 7.530 | 7.048 | 2,398 |
| 2025-02-18 | 7.596 | 7.616 | 7.596 | 7.616 | 7.129 | 2,633 |
| 2025-02-17 | 7.582 | 7.582 | 7.542 | 7.582 | 7.097 | 1,056 |
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.