Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	55.515	55.660	55.040	55.495	48.605	1,003,641
2023-08-29	54.800	55.800	54.800	55.510	48.618	769,304
2023-08-25	53.555	54.330	53.540	54.246	47.510	5,701,612
2023-08-24	54.060	54.610	53.940	54.090	47.374	596,086
2023-08-23	54.240	54.410	53.910	54.182	47.454	569,880
2023-08-22	54.055	54.640	53.860	54.035	47.326	1,032,095
2023-08-21	53.835	54.370	53.430	53.817	47.135	679,021
2023-08-18	53.015	53.850	52.920	53.800	47.120	1,032,215
2023-08-17	52.875	53.650	52.500	53.195	46.590	896,341
2023-08-16	53.245	53.430	52.520	52.774	46.221	740,309
2023-08-15	53.880	54.060	53.250	53.495	46.852	687,250
2023-08-14	53.175	53.790	52.930	53.604	46.948	3,634,667
2023-08-11	54.130	54.210	53.220	53.368	46.741	528,731
2023-08-10	53.150	54.270	53.130	53.969	47.268	554,762
2023-08-09	53.035	53.570	53.020	53.224	46.616	2,448,109
2023-08-08	52.810	53.130	52.570	52.876	46.310	647,898
2023-08-07	53.010	53.480	53.000	53.215	46.608	499,422
2023-08-04	52.695	53.240	52.530	52.876	46.310	707,733
2023-08-03	52.895	52.950	52.430	52.745	46.196	3,054,102
2023-08-02	53.030	53.520	52.810	53.262	46.649	711,046
2023-08-01	52.865	53.600	52.810	53.390	46.761	18,330,109
2023-07-31	53.450	53.550	52.870	53.110	46.516	884,342
2023-07-28	53.615	54.270	53.430	53.568	46.916	859,782
2023-07-27	53.945	54.320	53.640	53.889	47.198	718,335
2023-07-26	53.240	53.521	52.970	53.377	46.750	1,072,893
2023-07-25	53.120	53.500	52.950	53.315	46.695	436,641
2023-07-24	52.340	53.480	52.250	53.430	46.796	368,558
2023-07-21	52.390	53.270	52.340	52.693	46.150	560,749
2023-07-20	52.065	53.060	51.550	52.710	46.165	1,056,560
2023-07-19	50.773	51.920	50.500	51.908	45.463	719,284
2023-07-18	50.605	50.900	49.895	50.372	44.118	1,196,440
2023-07-17	50.475	51.050	49.975	50.481	44.212	1,958,742
2023-07-14	56.845	56.940	51.950	53.425	46.791	2,866,396
2023-07-13	58.630	59.310	58.460	58.777	51.479	1,233,770
2023-07-12	58.770	59.570	58.630	58.836	51.530	1,084,357
2023-07-11	58.150	58.150	57.620	58.029	50.823	605,809
2023-07-10	58.025	58.330	57.810	58.050	50.842	3,807,948
2023-07-07	58.155	58.290	57.720	58.047	50.839	988,912
2023-07-06	58.260	58.770	57.770	58.095	50.881	1,339,040
2023-07-05	58.810	58.970	58.220	58.609	51.332	687,407
2023-07-04	59.130	59.360	59.130	59.281	51.920	4,196,433
2023-07-03	58.845	59.890	54.325	59.251	51.894	1,488,242
2023-06-30	58.070	58.480	57.970	58.090	50.877	1,032,236
2023-06-29	55.710	58.490	55.710	58.119	50.902	1,585,182
2023-06-28	55.140	55.850	55.060	55.365	48.490	734,870
2023-06-27	54.310	54.560	53.680	54.445	47.685	10,226,590
2023-06-26	54.620	54.810	53.980	54.496	47.729	718,868
2023-06-22	55.495	55.600	54.140	54.824	48.016	1,513,167
2023-06-21	57.540	57.540	56.110	56.616	49.586	1,369,117
2023-06-20	57.665	58.270	57.470	57.686	50.523	684,664
2023-06-19	58.305	58.450	57.550	57.654	50.495	1,061,872
2023-06-16	57.455	58.310	57.260	58.289	51.051	1,911,824
2023-06-15	57.065	57.300	56.790	57.166	50.068	1,020,938
2023-06-14	56.890	57.180	56.510	56.825	49.769	792,311
2023-06-13	57.180	57.640	57.030	57.179	50.080	1,117,040
2023-06-12	56.405	56.510	55.940	56.468	49.456	1,861,604
2023-06-09	56.475	56.860	56.420	56.732	49.688	1,063,777
2023-06-08	56.505	56.940	56.210	56.440	49.432	1,076,901
2023-06-07	56.570	56.910	56.010	56.709	49.668	9,606,665
2023-06-05	56.775	57.250	56.590	56.650	49.616	11,564,730

← NewerPage 14 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.