Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.540 | 7.570 | 7.540 | 7.552 | 7.069 | 1,650 |
| 2024-11-12 | 7.592 | 7.592 | 7.592 | 7.592 | 7.106 | 120 |
| 2024-11-11 | 7.588 | 7.658 | 7.588 | 7.612 | 7.125 | 773 |
| 2024-11-08 | 7.614 | 7.614 | 7.564 | 7.588 | 7.103 | 2,430 |
| 2024-11-07 | 8.000 | 8.000 | 7.612 | 7.644 | 7.155 | 4,270 |
| 2024-11-06 | 7.648 | 7.654 | 7.648 | 7.654 | 7.164 | 300 |
| 2024-11-05 | 7.620 | 7.620 | 7.576 | 7.576 | 7.091 | 2,580 |
| 2024-11-04 | 7.750 | 7.750 | 7.670 | 7.676 | 7.185 | 956 |
| 2024-11-01 | 7.670 | 7.860 | 7.670 | 7.860 | 7.357 | 362 |
| 2024-10-31 | 7.768 | 7.768 | 7.710 | 7.718 | 7.224 | 243 |
| 2024-10-30 | 7.910 | 7.910 | 7.802 | 7.802 | 7.303 | 4,100 |
| 2024-10-29 | 7.940 | 7.946 | 7.940 | 7.946 | 7.438 | 15 |
| 2024-10-28 | 7.868 | 7.890 | 7.844 | 7.844 | 7.342 | 316 |
| 2024-10-25 | 7.854 | 7.854 | 7.844 | 7.844 | 7.342 | 212 |
| 2024-10-24 | 7.840 | 7.854 | 7.840 | 7.854 | 7.352 | 511 |
| 2024-10-23 | 7.780 | 7.780 | 7.760 | 7.760 | 7.264 | 678 |
| 2024-10-22 | 7.812 | 7.812 | 7.778 | 7.778 | 7.281 | 101 |
| 2024-10-21 | 7.796 | 7.842 | 7.760 | 7.842 | 7.340 | 3,412 |
| 2024-10-18 | 7.640 | 7.646 | 7.614 | 7.646 | 7.157 | 1,011 |
| 2024-10-17 | 8.044 | 8.044 | 7.652 | 7.652 | 7.163 | 1,683 |
| 2024-10-16 | 7.768 | 7.768 | 7.654 | 7.760 | 7.264 | 10,742 |
| 2024-10-15 | 7.198 | 7.686 | 7.198 | 7.654 | 7.164 | 27,514 |
| 2024-10-14 | 6.830 | 6.906 | 6.830 | 6.890 | 6.449 | 21,949 |
| 2024-10-11 | 6.814 | 6.816 | 6.804 | 6.814 | 6.378 | 2,193 |
| 2024-10-10 | 6.880 | 6.880 | 6.874 | 6.874 | 6.434 | 35 |
| 2024-10-09 | 6.822 | 6.822 | 6.786 | 6.786 | 6.352 | 292 |
| 2024-10-08 | 6.758 | 6.758 | 6.758 | 6.758 | 6.326 | 500 |
| 2024-10-07 | 6.712 | 6.768 | 6.684 | 6.766 | 6.333 | 2,013 |
| 2024-10-04 | 6.712 | 6.712 | 6.712 | 6.712 | 6.283 | 1 |
| 2024-10-03 | 6.674 | 6.676 | 6.642 | 6.642 | 6.217 | 736 |
| 2024-10-02 | 6.664 | 6.758 | 6.596 | 6.758 | 6.326 | 426 |
| 2024-10-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.459 | 0 |
| 2024-09-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.347 | 5 |
| 2024-09-27 | 6.908 | 6.908 | 6.900 | 6.900 | 6.347 | 45 |
| 2024-09-26 | 6.950 | 6.950 | 6.942 | 6.950 | 6.393 | 75 |
| 2024-09-25 | 6.900 | 6.910 | 6.892 | 6.910 | 6.357 | 745 |
| 2024-09-24 | 6.810 | 6.838 | 6.802 | 6.838 | 6.290 | 3,770 |
| 2024-09-23 | 6.400 | 6.906 | 6.400 | 6.902 | 6.349 | 489 |
| 2024-09-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.311 | 34 |
| 2024-09-19 | 6.726 | 6.726 | 6.726 | 6.726 | 6.187 | 200 |
| 2024-09-18 | 6.598 | 6.610 | 6.598 | 6.610 | 6.081 | 280 |
| 2024-09-17 | 6.640 | 6.640 | 6.640 | 6.640 | 6.108 | 20 |
| 2024-09-16 | 6.950 | 6.950 | 6.648 | 6.648 | 6.116 | 463 |
| 2024-09-13 | 6.598 | 6.650 | 6.598 | 6.650 | 6.117 | 2,274 |
| 2024-09-12 | 6.594 | 6.594 | 6.594 | 6.594 | 6.066 | 3,000 |
| 2024-09-11 | 6.602 | 6.602 | 6.534 | 6.534 | 6.011 | 321 |
| 2024-09-10 | 6.580 | 6.610 | 6.580 | 6.600 | 6.071 | 556 |
| 2024-09-09 | 6.536 | 6.536 | 6.530 | 6.530 | 6.007 | 75 |
| 2024-09-06 | 6.616 | 6.616 | 6.546 | 6.600 | 6.071 | 1,132 |
| 2024-09-05 | 6.612 | 6.612 | 6.610 | 6.610 | 6.081 | 2,000 |
| 2024-09-04 | 6.624 | 6.624 | 6.624 | 6.624 | 6.094 | 30 |
| 2024-09-03 | 6.950 | 6.950 | 6.710 | 6.726 | 6.187 | 2,103 |
| 2024-09-02 | 6.718 | 6.728 | 6.718 | 6.728 | 6.189 | 510 |
| 2024-08-30 | 6.730 | 6.730 | 6.718 | 6.718 | 6.180 | 627 |
| 2024-08-29 | 6.690 | 6.742 | 6.684 | 6.718 | 6.180 | 1,733 |
| 2024-08-28 | 6.632 | 6.700 | 6.632 | 6.700 | 6.163 | 515 |
| 2024-08-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.071 | 0 |
| 2024-08-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.071 | 4 |
| 2024-08-23 | 6.582 | 6.626 | 6.582 | 6.614 | 6.084 | 5,670 |
| 2024-08-22 | 6.498 | 6.498 | 6.498 | 6.498 | 5.978 | 3,000 |
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.