Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	71.900	72.080	71.280	71.810	66.047	324,757
2024-08-13	70.910	71.540	70.560	70.702	65.028	184,640
2024-08-12	70.690	71.160	70.600	71.011	65.313	287,764
2024-08-09	70.500	71.040	70.140	70.280	64.640	4,551,373
2024-08-08	69.120	70.200	67.900	68.440	62.948	608,124
2024-08-07	69.020	70.140	68.740	69.204	63.650	509,526
2024-08-06	69.450	69.580	68.580	69.159	63.609	670,688
2024-08-05	69.270	69.400	67.560	68.295	62.814	498,674
2024-08-02	72.300	72.300	70.840	71.302	65.580	292,738
2024-08-01	73.480	73.980	72.700	72.932	67.079	1,011,334
2024-07-31	73.690	74.057	72.540	72.869	67.021	963,403
2024-07-30	72.990	73.583	72.840	73.130	67.261	487,867
2024-07-29	72.400	73.400	72.100	72.955	67.101	547,155
2024-07-26	71.130	71.960	70.780	71.740	65.983	242,791
2024-07-25	70.700	71.700	70.700	70.784	65.104	542,514
2024-07-24	71.530	71.680	70.929	70.929	65.237	5,350,588
2024-07-23	72.000	72.400	71.700	72.019	66.239	445,845
2024-07-22	70.980	71.900	70.540	71.640	65.891	704,678
2024-07-19	70.490	71.100	70.400	71.089	65.385	190,685
2024-07-18	71.410	72.080	69.880	70.834	65.150	309,062
2024-07-17	71.450	71.720	71.000	71.328	65.604	1,214,697
2024-07-16	69.510	71.220	69.060	70.642	64.973	366,961
2024-07-15	70.240	70.400	68.900	68.900	63.371	194,265
2024-07-12	71.640	74.180	68.980	69.718	64.123	5,506,853
2024-07-11	68.180	68.280	67.100	67.648	62.220	268,229
2024-07-10	67.400	68.320	67.400	68.126	62.659	5,053,053
2024-07-09	68.190	68.420	67.180	67.618	62.191	352,956
2024-07-08	65.500	68.300	65.160	66.851	61.487	723,751
2024-07-05	65.200	65.980	65.020	65.465	60.211	332,402
2024-07-04	64.900	65.540	64.900	65.195	59.964	266,033
2024-07-03	66.090	66.420	65.980	66.102	60.797	105,563
2024-07-02	66.900	66.940	65.960	66.380	61.053	334,533
2024-07-01	66.220	67.100	66.220	66.772	61.413	120,252
2024-06-28	65.790	66.500	65.140	65.867	60.582	108,270
2024-06-27	64.840	65.700	64.840	65.400	60.152	237,270
2024-06-26	64.420	64.860	64.340	64.477	59.302	754,873
2024-06-25	64.640	64.920	64.040	64.346	59.182	91,224
2024-06-24	62.960	64.960	62.940	64.363	59.198	1,228,984
2024-06-20	62.280	63.000	62.280	63.000	57.944	921,904
2024-06-19	62.230	62.620	62.060	62.360	57.356	12,067,290
2024-06-18	62.180	62.660	62.000	62.387	57.381	143,580
2024-06-17	61.840	62.380	61.700	61.960	56.988	94,987
2024-06-14	62.140	62.220	61.240	61.674	56.725	293,735
2024-06-13	62.500	63.320	62.160	62.866	57.821	230,467
2024-06-12	63.790	64.020	63.140	63.828	58.706	130,866
2024-06-11	64.860	64.860	63.360	63.926	58.796	1,099,195
2024-06-10	65.880	66.000	64.820	65.442	60.190	287,500
2024-06-07	65.600	66.400	65.540	66.200	60.888	164,517
2024-06-05	65.750	66.460	65.740	65.958	60.665	887,654
2024-06-04	65.380	65.820	65.200	65.684	60.413	198,577
2024-06-03	65.320	66.440	65.320	65.724	60.450	427,979
2024-05-31	64.700	65.060	64.200	64.580	59.398	715,852
2024-05-30	62.880	64.840	62.800	64.073	58.931	261,696
2024-05-29	63.390	63.420	62.820	63.131	58.065	158,232
2024-05-28	63.440	63.460	62.840	63.208	58.135	917,899
2024-05-24	63.230	63.900	62.900	63.223	58.149	178,039
2024-05-23	64.180	64.180	63.320	63.880	58.754	173,935
2024-05-22	62.500	64.140	62.500	63.465	58.372	568,922
2024-05-21	62.000	63.140	58.000	62.947	57.896	3,486,923
2024-05-20	61.470	62.000	61.160	61.657	56.709	244,514

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	1.5000 SEK
2026-04-01	1.5000 SEK
2025-09-26	1.4200 SEK
2025-03-26	1.4300 SEK
2024-10-01	1.3500 SEK
2024-04-04	1.3500 SEK
2023-09-28	1.3500 SEK
2023-03-30	1.3500 SEK
2022-09-29	1.2500 SEK
2022-03-30	1.2500 SEK
2021-09-30	1.0000 SEK
2021-03-31	1.0000 SEK
2020-10-01	0.7500 SEK
2020-04-01	0.7500 SEK
2019-03-28	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.