Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	56.380	56.950	56.000	56.190	49.213	584,893
2023-06-01	56.445	56.610	55.960	56.379	49.379	907,272
2023-05-31	56.670	57.530	56.109	56.667	49.631	1,625,474
2023-05-30	57.080	57.750	56.860	56.937	49.867	4,857,910
2023-05-26	55.950	56.977	55.340	56.676	49.638	1,888,890
2023-05-25	55.145	56.400	55.140	56.157	49.184	556,167
2023-05-24	55.620	55.900	55.000	55.537	48.641	566,898
2023-05-23	55.875	56.400	55.670	55.857	48.921	402,725
2023-05-22	55.555	55.910	55.280	55.886	48.946	11,304,220
2023-05-19	55.610	55.730	55.050	55.567	48.667	840,441
2023-05-17	54.320	54.570	54.130	54.195	47.465	4,318,597
2023-05-16	54.700	54.770	54.110	54.541	47.769	687,538
2023-05-15	54.275	54.960	54.080	54.857	48.045	1,815,175
2023-05-12	53.520	54.180	53.520	53.677	47.012	960,784
2023-05-11	54.730	54.740	53.360	53.888	47.197	1,288,539
2023-05-10	54.700	54.700	54.000	54.321	47.576	3,003,662
2023-05-09	55.740	55.750	54.500	54.655	47.869	984,693
2023-05-05	54.975	55.370	54.360	55.366	48.491	711,407
2023-05-04	55.290	55.340	54.350	54.667	47.880	512,442
2023-05-03	55.650	55.780	55.130	55.495	48.604	1,850,625
2023-05-02	56.440	56.770	55.460	56.042	49.083	1,352,828
2023-04-28	55.775	56.570	55.460	56.402	49.398	1,428,996
2023-04-27	55.060	55.360	54.510	54.628	47.845	1,277,723
2023-04-26	54.840	55.010	54.300	54.810	48.005	4,847,905
2023-04-25	55.245	55.260	54.460	54.555	47.781	8,625,736
2023-04-24	55.410	55.740	54.910	55.252	48.391	15,597,980
2023-04-21	55.050	55.910	55.050	55.495	48.605	508,385
2023-04-20	55.995	56.040	54.590	54.929	48.109	1,505,742
2023-04-19	56.080	57.180	55.720	56.255	49.270	2,134,630
2023-04-18	58.680	60.720	56.870	57.802	50.625	2,971,706
2023-04-17	62.085	62.650	61.740	62.392	54.645	1,166,755
2023-04-14	61.785	62.610	61.760	62.000	54.302	855,011
2023-04-13	60.815	61.440	60.460	61.212	53.612	1,261,234
2023-04-12	61.410	61.800	60.850	61.278	53.670	475,538
2023-04-11	62.175	62.620	61.600	61.926	54.237	1,007,971
2023-04-06	61.145	62.210	61.050	61.956	54.263	129,382
2023-04-05	60.275	61.100	60.270	60.725	53.185	20,049,980
2023-04-04	60.500	60.620	59.930	60.279	52.794	17,655,820
2023-04-03	60.700	60.800	60.070	60.462	52.955	24,244,320
2023-03-31	60.025	60.680	59.410	60.609	53.083	655,427
2023-03-30	57.540	60.000	57.540	59.991	52.542	27,132,939
2023-03-29	57.245	57.920	57.060	57.454	49.137	777,186
2023-03-28	57.435	57.650	56.680	57.467	49.149	1,043,060
2023-03-27	56.890	57.820	56.890	57.465	49.147	2,122,685
2023-03-24	56.120	56.590	55.380	55.685	47.625	1,782,355
2023-03-23	56.325	56.380	54.970	55.566	47.523	813,704
2023-03-22	56.430	56.480	56.210	56.376	48.215	6,892,551
2023-03-21	56.425	56.490	55.970	56.147	48.020	45,271,801
2023-03-20	55.915	56.260	55.080	55.970	47.868	28,281,471
2023-03-17	56.545	57.030	55.320	55.736	47.669	1,927,629
2023-03-16	56.710	56.710	55.620	56.083	47.965	51,114,180
2023-03-15	57.845	57.930	55.790	56.273	48.127	2,243,325
2023-03-14	58.775	58.800	57.840	58.084	49.677	802,660
2023-03-13	59.035	59.070	58.060	58.886	50.362	3,784,863
2023-03-10	59.480	59.700	58.680	59.159	50.596	1,249,269
2023-03-09	59.900	60.630	59.480	60.179	51.468	10,802,580
2023-03-08	59.525	59.830	59.320	59.358	50.766	3,213,196
2023-03-07	59.525	60.150	59.400	59.565	50.943	4,286,675
2023-03-06	60.270	60.320	59.580	59.842	51.180	1,005,117
2023-03-03	58.800	60.490	58.800	60.288	51.561	1,269,905

← NewerPage 15 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.