Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	52.450	52.740	52.210	52.407	47.078	842,431
2023-11-21	53.005	53.090	52.060	52.670	47.314	1,484,549
2023-11-20	52.330	52.820	52.020	52.375	47.050	2,006,495
2023-11-17	51.700	52.550	51.700	52.449	47.116	1,309,368
2023-11-16	51.440	51.980	51.270	51.574	46.330	4,044,862
2023-11-15	51.560	52.480	51.510	51.980	46.695	2,577,150
2023-11-14	50.363	51.550	50.270	51.355	46.133	601,586
2023-11-13	50.625	50.650	50.040	50.190	45.087	5,108,897
2023-11-10	51.020	51.020	49.870	50.100	45.006	547,969
2023-11-09	50.808	51.300	50.640	50.872	45.700	1,009,410
2023-11-08	50.560	51.190	50.560	50.951	45.770	666,182
2023-11-07	50.935	51.260	50.630	51.020	45.832	315,000
2023-11-06	51.455	51.460	50.570	51.460	46.227	2,237,600
2023-11-03	50.753	51.400	50.630	50.852	45.681	556,281
2023-11-02	50.010	50.660	50.010	50.411	45.285	1,947,862
2023-11-01	50.198	50.300	49.925	50.061	44.970	1,626,666
2023-10-31	48.943	50.330	48.885	50.003	44.918	912,281
2023-10-30	49.018	49.350	48.540	48.865	43.896	827,447
2023-10-27	49.493	49.660	49.115	49.365	44.345	744,286
2023-10-26	49.163	49.910	49.030	49.658	44.609	455,582
2023-10-25	49.295	49.645	49.090	49.258	44.250	258,466
2023-10-24	49.325	49.440	48.880	49.111	44.117	571,963
2023-10-23	49.858	50.150	49.460	49.742	44.684	2,640,310
2023-10-20	48.983	49.545	48.825	49.353	44.334	1,143,533
2023-10-19	49.473	50.640	48.680	49.503	44.469	1,279,810
2023-10-18	50.418	50.930	49.795	50.285	45.172	3,114,230
2023-10-17	50.268	51.100	48.945	49.843	44.775	19,134,650
2023-10-16	53.505	54.290	53.500	54.026	48.533	2,441,783
2023-10-13	53.595	53.770	53.090	53.608	48.157	1,704,181
2023-10-12	52.400	55.490	52.400	55.003	49.410	2,842,310
2023-10-11	53.090	53.990	53.000	53.320	47.898	441,047
2023-10-10	53.670	54.280	53.390	53.937	48.452	492,021
2023-10-09	52.050	53.430	52.050	53.128	47.726	745,277
2023-10-06	52.000	52.370	51.380	52.170	46.865	1,128,302
2023-10-05	52.430	52.730	52.000	52.000	46.713	30,888,000
2023-10-04	53.220	53.570	52.680	53.161	47.755	54,786,000
2023-10-03	52.810	53.820	52.760	53.705	48.245	37,744,199
2023-10-02	53.280	53.600	52.260	52.640	47.288	38,929,820
2023-09-29	52.615	53.540	52.230	53.442	48.008	12,106,130
2023-09-28	52.540	52.580	51.760	52.295	46.978	859,772
2023-09-27	54.035	54.500	53.530	53.934	47.238	3,932,755
2023-09-26	55.135	55.250	54.480	54.492	47.726	1,212,410
2023-09-25	56.905	56.950	55.380	55.637	48.729	3,459,342
2023-09-22	56.970	57.310	56.620	56.960	49.887	509,469
2023-09-21	57.130	57.450	56.430	57.381	50.256	34,476,281
2023-09-20	57.060	57.730	57.040	57.542	50.397	41,846,602
2023-09-19	56.530	57.090	56.500	56.771	49.722	25,364,529
2023-09-18	56.570	56.690	56.150	56.568	49.545	65,288,840
2023-09-15	56.775	56.980	56.330	56.853	49.793	40,145,672
2023-09-14	56.240	56.630	55.880	56.439	49.431	1,893,170
2023-09-13	56.660	56.740	55.928	56.222	49.241	2,874,986
2023-09-12	57.260	57.370	56.550	56.866	49.805	313,319
2023-09-11	57.000	57.510	57.000	57.221	50.116	492,866
2023-09-08	57.920	57.920	56.510	56.658	49.623	578,858
2023-09-07	58.165	58.590	57.840	58.110	50.895	1,521,458
2023-09-06	57.630	58.490	57.570	58.339	51.095	1,762,519
2023-09-05	57.050	57.810	56.780	57.294	50.180	17,639,260
2023-09-04	56.830	57.580	56.770	56.974	49.899	281,503
2023-09-01	56.430	57.270	56.250	56.770	49.721	4,665,199
2023-08-31	55.500	56.490	55.500	56.086	49.122	4,245,272

← NewerPage 13 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.