Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	55.505	56.230	55.500	55.989	50.296	1,735,303
2024-02-16	55.755	56.060	55.400	55.637	49.980	2,712,818
2024-02-15	55.695	56.200	55.550	56.064	50.363	719,035
2024-02-14	55.475	55.510	55.000	55.278	49.657	507,272
2024-02-13	56.930	56.930	55.534	55.537	49.890	7,097,271
2024-02-12	57.210	57.630	56.500	57.019	51.222	21,071,221
2024-02-09	56.385	60.310	55.970	57.489	51.643	35,556,219
2024-02-08	55.790	56.700	55.540	56.566	50.814	991,355
2024-02-07	56.410	56.410	55.759	55.762	50.092	508,989
2024-02-06	56.635	56.670	55.850	56.251	50.531	545,796
2024-02-05	56.965	57.180	56.430	56.687	50.923	733,969
2024-02-02	57.410	57.410	56.809	56.815	51.038	1,749,467
2024-02-01	57.840	58.320	56.959	57.123	51.315	655,246
2024-01-31	57.780	58.160	57.160	57.678	51.813	645,699
2024-01-30	60.580	60.797	58.970	60.488	54.338	1,299,044
2024-01-29	60.525	60.970	60.260	60.398	54.256	1,076,749
2024-01-26	60.540	60.720	59.840	60.389	54.248	14,096,910
2024-01-25	59.780	60.960	59.780	60.528	54.373	1,609,015
2024-01-24	60.990	63.530	60.080	60.436	54.290	1,688,189
2024-01-23	60.000	64.580	58.750	62.307	55.971	2,403,514
2024-01-22	62.100	62.190	60.860	61.148	54.930	1,591,557
2024-01-19	62.965	63.160	61.580	62.275	55.942	2,728,603
2024-01-18	63.755	64.340	63.660	64.159	57.635	3,639,299
2024-01-17	63.610	63.940	63.060	63.520	57.061	656,327
2024-01-16	64.025	64.350	63.590	64.012	57.503	3,485,969
2024-01-15	64.320	64.710	63.810	64.060	57.546	647,275
2024-01-12	62.980	64.170	62.930	63.756	57.273	1,026,101
2024-01-11	63.800	65.200	63.101	64.759	58.175	792,498
2024-01-10	62.780	63.168	62.210	62.715	56.338	1,695,428
2024-01-09	63.020	63.320	62.320	62.764	56.382	5,981,727
2024-01-08	62.055	62.980	62.040	62.608	56.242	1,726,042
2024-01-05	63.275	63.460	62.648	63.003	56.597	609,992
2024-01-04	62.805	63.310	62.800	62.866	56.474	373,720
2024-01-03	63.815	63.826	62.710	63.826	57.336	366,079
2024-01-02	63.305	64.270	63.190	64.018	57.509	752,970
2023-12-29	63.260	63.590	63.040	63.100	56.684	486,359
2023-12-28	63.180	63.306	62.790	63.187	56.762	122,443
2023-12-27	62.845	63.570	62.800	63.319	56.880	956,835
2023-12-22	62.005	62.850	62.000	62.700	56.325	264,311
2023-12-21	62.170	62.290	61.570	61.818	55.532	1,136,945
2023-12-20	62.100	62.730	61.720	61.980	55.678	823,325
2023-12-19	61.240	61.950	61.200	61.700	55.426	537,680
2023-12-18	61.585	61.870	61.010	61.469	55.219	5,401,511
2023-12-15	61.875	62.450	61.530	61.954	55.655	3,495,271
2023-12-14	60.155	61.890	60.070	61.750	55.471	2,487,415
2023-12-13	59.735	60.310	59.250	59.602	53.542	927,127
2023-12-12	59.630	60.500	59.240	60.320	54.187	756,174
2023-12-11	59.705	59.900	59.000	59.557	53.501	534,388
2023-12-08	58.835	59.700	58.260	58.692	52.724	958,713
2023-12-07	58.100	58.590	57.020	57.880	51.995	19,741,641
2023-12-06	57.835	59.160	57.670	58.321	52.391	3,167,016
2023-12-05	59.015	59.700	53.033	56.992	51.197	3,848,442
2023-12-04	53.195	54.780	52.840	54.311	48.788	22,256,600
2023-12-01	52.020	52.240	51.480	51.910	46.632	1,180,449
2023-11-30	51.940	52.710	51.930	51.966	46.682	872,500
2023-11-29	51.830	52.730	51.820	52.320	47.000	409,149
2023-11-28	51.955	52.030	51.540	51.852	46.580	2,592,337
2023-11-27	52.365	52.530	52.060	52.311	46.992	20,457,930
2023-11-24	52.285	52.840	52.270	52.534	47.192	973,270
2023-11-23	52.010	52.390	51.640	51.879	46.604	516,227

← NewerPage 12 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.