Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	60.950	61.480	60.300	61.460	56.528	2,232,411
2024-05-16	60.660	61.100	60.160	61.000	56.105	5,625,218
2024-05-15	61.550	61.700	59.960	60.145	55.319	385,556
2024-05-14	58.780	62.080	58.780	61.238	56.324	538,247
2024-05-13	58.350	58.740	56.000	58.058	53.399	956,263
2024-05-10	58.190	58.900	58.080	58.080	53.419	173,023
2024-05-08	58.300	58.540	57.900	58.073	53.413	468,560
2024-05-07	57.390	58.520	57.200	58.240	53.566	7,676,614
2024-05-03	56.200	56.960	56.160	56.632	52.088	7,125,202
2024-05-02	55.950	56.180	55.420	55.940	51.451	851,051
2024-05-01	56.220	56.220	56.220	56.220	51.708	6,742
2024-04-30	56.500	56.500	55.940	56.360	51.837	422,138
2024-04-29	57.080	57.080	56.080	56.730	52.178	400,878
2024-04-26	57.580	57.674	56.980	57.371	52.767	2,511,173
2024-04-25	57.480	58.260	57.100	57.425	52.817	13,580,510
2024-04-24	58.290	58.360	56.980	58.006	53.351	4,282,935
2024-04-23	57.550	58.020	57.440	57.866	53.222	2,567,905
2024-04-22	56.140	57.540	56.120	57.206	52.615	7,915,587
2024-04-19	55.800	56.311	55.380	55.711	51.240	1,311,223
2024-04-18	54.840	56.640	54.425	55.523	51.068	1,205,298
2024-04-17	53.930	54.904	53.080	54.358	49.996	691,010
2024-04-16	56.800	57.920	54.300	55.365	50.922	1,689,233
2024-04-15	54.020	54.760	53.440	54.523	50.147	2,145,215
2024-04-12	54.460	54.640	53.920	54.329	49.969	2,094,696
2024-04-11	55.010	55.100	54.300	54.789	50.392	937,941
2024-04-10	55.670	56.360	54.820	55.981	51.488	21,376,750
2024-04-09	54.940	55.780	54.740	55.061	50.642	30,806,240
2024-04-08	54.510	55.340	54.380	54.833	50.433	35,010,980
2024-04-05	55.490	55.680	54.589	54.910	50.503	6,179,832
2024-04-04	56.910	57.380	56.320	56.861	52.298	755,292
2024-04-03	57.430	58.377	57.400	57.930	52.040	1,066,253
2024-04-02	58.230	58.780	57.340	57.726	51.856	10,924,530
2024-03-28	58.135	59.090	57.640	57.647	51.785	40,340,500
2024-03-27	57.420	58.130	56.923	58.036	52.135	20,593,160
2024-03-26	56.770	57.550	55.890	57.429	51.589	20,976,539
2024-03-25	57.235	57.630	56.650	56.800	51.025	22,274,750
2024-03-22	57.415	57.760	57.360	57.407	51.570	36,147,328
2024-03-21	57.595	57.770	57.070	57.573	51.719	670,576
2024-03-20	56.590	57.340	56.260	57.026	51.227	21,853,199
2024-03-19	55.800	56.670	55.770	56.146	50.437	3,440,236
2024-03-18	59.395	59.610	56.020	57.786	51.910	35,492,809
2024-03-15	58.755	59.840	58.710	59.356	53.321	311,069
2024-03-14	58.500	58.770	58.250	58.540	52.588	1,963,643
2024-03-13	58.335	58.660	58.110	58.498	52.550	10,768,730
2024-03-12	57.250	58.350	57.250	58.232	52.311	21,777,730
2024-03-11	56.725	57.306	56.680	57.133	51.324	5,377,251
2024-03-08	57.115	57.200	56.560	57.165	51.352	2,649,371
2024-03-07	56.925	57.290	56.520	57.192	51.376	954,244
2024-03-06	56.030	57.136	56.010	56.486	50.742	2,189,606
2024-03-05	56.595	57.040	56.350	56.854	51.073	5,351,592
2024-03-04	56.395	56.670	56.280	56.428	50.690	4,606,577
2024-03-01	56.195	56.450	56.030	56.231	50.513	408,283
2024-02-29	56.130	56.610	55.840	56.230	50.512	1,879,658
2024-02-28	56.585	57.340	55.730	57.012	51.215	954,669
2024-02-27	55.730	56.600	55.360	55.750	50.081	3,735,555
2024-02-26	56.375	56.400	55.910	56.120	50.414	915,127
2024-02-23	56.255	56.459	55.970	56.176	50.464	1,450,275
2024-02-22	55.660	56.230	55.610	56.024	50.327	1,569,857
2024-02-21	55.675	55.800	55.030	55.187	49.575	3,742,454
2024-02-20	56.055	56.360	55.400	55.951	50.261	3,460,175

← NewerPage 11 of 21 · 1,236 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.