Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.544 | 7.582 | 7.544 | 7.582 | 7.097 | 1,613 |
| 2025-02-13 | 7.546 | 7.546 | 7.484 | 7.484 | 7.005 | 1,186 |
| 2025-02-12 | 7.532 | 7.632 | 7.532 | 7.532 | 7.050 | 1,670 |
| 2025-02-11 | 7.464 | 7.484 | 7.430 | 7.484 | 7.005 | 731 |
| 2025-02-10 | 7.466 | 7.466 | 7.426 | 7.438 | 6.962 | 285 |
| 2025-02-07 | 7.340 | 7.340 | 7.340 | 7.340 | 6.871 | 0 |
| 2025-02-06 | 7.372 | 7.372 | 7.340 | 7.340 | 6.871 | 1,070 |
| 2025-02-05 | 7.308 | 7.322 | 7.298 | 7.298 | 6.831 | 313 |
| 2025-02-04 | 7.266 | 7.266 | 7.218 | 7.218 | 6.756 | 644 |
| 2025-02-03 | 7.178 | 7.282 | 7.172 | 7.282 | 6.816 | 1,040 |
| 2025-01-31 | 7.412 | 7.418 | 7.290 | 7.290 | 6.824 | 3,654 |
| 2025-01-30 | 7.378 | 7.450 | 7.378 | 7.450 | 6.973 | 1,175 |
| 2025-01-29 | 7.400 | 7.448 | 7.400 | 7.404 | 6.930 | 1,473 |
| 2025-01-28 | 7.478 | 7.478 | 7.436 | 7.454 | 6.977 | 873 |
| 2025-01-27 | 7.266 | 7.556 | 7.266 | 7.556 | 7.073 | 3,862 |
| 2025-01-24 | 8.494 | 8.494 | 7.430 | 7.438 | 6.962 | 27,791 |
| 2025-01-23 | 8.428 | 8.526 | 8.428 | 8.494 | 7.951 | 2,134 |
| 2025-01-22 | 8.428 | 8.428 | 8.428 | 8.428 | 7.889 | 53 |
| 2025-01-21 | 8.128 | 8.326 | 8.128 | 8.326 | 7.793 | 702 |
| 2025-01-20 | 8.294 | 8.334 | 8.294 | 8.306 | 7.775 | 278 |
| 2025-01-17 | 8.220 | 8.312 | 8.210 | 8.312 | 7.780 | 4,395 |
| 2025-01-16 | 8.262 | 8.262 | 8.148 | 8.148 | 7.627 | 562 |
| 2025-01-15 | 8.034 | 8.284 | 8.034 | 8.284 | 7.754 | 2,516 |
| 2025-01-14 | 7.958 | 7.958 | 7.886 | 7.938 | 7.430 | 310 |
| 2025-01-13 | 7.958 | 7.958 | 7.958 | 7.958 | 7.449 | 14 |
| 2025-01-10 | 8.154 | 8.160 | 8.092 | 8.094 | 7.576 | 5,475 |
| 2025-01-09 | 8.100 | 8.144 | 8.072 | 8.144 | 7.623 | 913 |
| 2025-01-08 | 7.618 | 8.020 | 7.618 | 7.982 | 7.471 | 2,549 |
| 2025-01-07 | 7.958 | 7.960 | 7.934 | 7.934 | 7.427 | 3,433 |
| 2025-01-03 | 7.916 | 7.956 | 7.916 | 7.950 | 7.442 | 489 |
| 2025-01-02 | 7.850 | 7.916 | 7.850 | 7.916 | 7.410 | 160 |
| 2024-12-30 | 7.888 | 7.888 | 7.816 | 7.850 | 7.348 | 1,887 |
| 2024-12-27 | 7.618 | 7.888 | 7.618 | 7.888 | 7.383 | 430 |
| 2024-12-23 | 7.704 | 7.750 | 7.564 | 7.572 | 7.088 | 659 |
| 2024-12-20 | 7.804 | 7.804 | 7.478 | 7.478 | 7.000 | 17 |
| 2024-12-19 | 7.820 | 7.820 | 7.804 | 7.804 | 7.305 | 420 |
| 2024-12-18 | 7.830 | 7.928 | 7.830 | 7.926 | 7.419 | 883 |
| 2024-12-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.395 | 0 |
| 2024-12-16 | 7.872 | 7.908 | 7.872 | 7.900 | 7.395 | 110 |
| 2024-12-13 | 7.886 | 7.898 | 7.872 | 7.872 | 7.368 | 276 |
| 2024-12-12 | 7.862 | 7.872 | 7.828 | 7.872 | 7.368 | 237 |
| 2024-12-11 | 7.920 | 7.920 | 7.860 | 7.860 | 7.357 | 425 |
| 2024-12-10 | 7.928 | 7.928 | 7.898 | 7.924 | 7.417 | 132 |
| 2024-12-09 | 7.904 | 8.000 | 7.904 | 8.000 | 7.488 | 261 |
| 2024-12-05 | 7.900 | 7.900 | 7.886 | 7.900 | 7.395 | 860 |
| 2024-12-04 | 7.864 | 7.864 | 7.800 | 7.860 | 7.357 | 3,950 |
| 2024-12-03 | 7.792 | 7.792 | 7.792 | 7.792 | 7.294 | 72 |
| 2024-12-02 | 7.688 | 7.864 | 7.688 | 7.762 | 7.266 | 2,671 |
| 2024-11-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.301 | 63 |
| 2024-11-28 | 7.762 | 7.762 | 7.762 | 7.762 | 7.266 | 182 |
| 2024-11-27 | 7.776 | 7.802 | 7.768 | 7.802 | 7.303 | 621 |
| 2024-11-26 | 7.768 | 7.776 | 7.768 | 7.776 | 7.279 | 2,101 |
| 2024-11-25 | 7.788 | 7.788 | 7.726 | 7.726 | 7.232 | 868 |
| 2024-11-22 | 7.600 | 7.728 | 7.600 | 7.728 | 7.234 | 110 |
| 2024-11-21 | 7.548 | 7.548 | 7.548 | 7.548 | 7.065 | 10 |
| 2024-11-20 | 7.670 | 7.670 | 7.634 | 7.634 | 7.146 | 560 |
| 2024-11-19 | 7.580 | 7.650 | 7.580 | 7.650 | 7.161 | 317 |
| 2024-11-18 | 7.574 | 7.574 | 7.498 | 7.532 | 7.050 | 824 |
| 2024-11-15 | 7.520 | 7.550 | 7.520 | 7.550 | 7.067 | 810 |
| 2024-11-14 | 7.520 | 7.520 | 7.520 | 7.520 | 7.039 | 17 |
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.