Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	57.570	58.102	57.420	57.700	49.348	278,747
2023-03-01	58.335	58.400	57.430	57.560	49.228	8,367,388
2023-02-28	58.415	58.470	57.350	58.100	49.690	506,910
2023-02-27	58.065	58.650	57.900	58.470	50.007	630,072
2023-02-24	58.725	58.890	57.820	57.940	49.553	325,607
2023-02-23	58.660	58.990	58.360	58.468	50.005	954,362
2023-02-22	59.060	59.070	57.900	58.423	49.966	856,977
2023-02-21	59.815	59.940	58.950	59.150	50.588	1,810,644
2023-02-20	60.365	60.550	59.740	60.037	51.347	221,477
2023-02-17	60.455	60.500	60.040	60.332	51.599	2,613,751
2023-02-16	60.935	61.550	60.640	61.200	52.342	1,466,821
2023-02-15	60.240	60.710	59.730	60.127	51.424	3,309,420
2023-02-14	59.850	60.110	59.320	59.960	51.281	496,961
2023-02-13	59.820	60.010	59.450	59.606	50.978	738,242
2023-02-10	59.965	60.020	59.180	59.640	51.007	5,259,927
2023-02-09	61.255	61.450	60.030	60.200	51.486	3,475,644
2023-02-08	61.070	61.720	61.000	61.000	52.170	447,804
2023-02-07	61.450	61.530	60.410	60.826	52.022	827,161
2023-02-06	62.425	62.520	61.450	61.581	52.667	1,143,179
2023-02-03	62.295	62.910	62.199	62.576	53.519	1,484,308
2023-02-02	61.155	62.600	61.130	62.588	53.528	1,108,816
2023-02-01	60.465	60.890	60.270	60.672	51.890	792,119
2023-01-31	60.315	60.420	60.010	60.380	51.640	968,169
2023-01-30	60.380	60.710	59.940	60.448	51.698	1,536,996
2023-01-27	60.620	60.720	60.060	60.481	51.727	4,305,501
2023-01-26	59.500	60.210	59.500	59.836	51.175	1,060,266
2023-01-25	59.625	59.680	58.700	59.131	50.572	1,194,206
2023-01-24	59.285	59.780	58.800	59.670	51.033	4,385,191
2023-01-23	59.360	61.300	59.360	60.572	51.804	1,909,966
2023-01-20	56.860	61.910	56.660	57.000	48.749	7,634,571
2023-01-19	62.765	63.130	61.910	62.215	53.210	1,825,043
2023-01-18	63.445	63.870	63.110	63.402	54.225	830,053
2023-01-17	63.755	64.080	62.910	63.000	53.881	1,009,826
2023-01-16	63.985	64.530	63.750	64.406	55.084	1,035,592
2023-01-13	66.330	66.700	63.930	64.150	54.864	1,547,222
2023-01-12	63.395	68.440	62.840	62.930	53.821	2,191,508
2023-01-11	63.350	64.100	63.200	63.502	54.310	771,554
2023-01-10	62.455	63.770	62.400	62.863	53.763	1,016,574
2023-01-09	64.050	64.550	63.620	64.310	55.001	1,514,532
2023-01-05	63.410	63.600	62.930	63.217	54.066	407,667
2023-01-04	63.030	64.150	63.030	63.430	54.249	420,393
2023-01-03	62.260	63.270	62.260	62.696	53.621	515,534
2022-12-30	62.250	62.250	60.888	61.341	52.462	787,966
2022-12-29	61.230	62.470	60.770	61.614	52.696	270,828
2022-12-28	62.095	62.240	61.330	61.366	52.484	807,356
2022-12-23	61.335	62.050	61.280	61.690	52.761	350,986
2022-12-22	61.215	61.540	60.910	61.132	52.283	912,384
2022-12-21	61.030	61.430	60.930	61.240	52.376	635,513
2022-12-20	60.340	61.210	60.340	60.673	51.891	789,680
2022-12-19	60.070	61.860	60.000	61.266	52.398	2,933,677
2022-12-16	63.315	63.420	59.640	63.316	54.152	2,485,985
2022-12-15	66.380	67.640	64.050	65.598	56.103	1,155,809
2022-12-14	67.740	67.750	65.980	67.009	57.310	975,191
2022-12-13	68.495	69.720	67.850	69.152	59.143	954,549
2022-12-12	67.130	68.090	67.020	68.030	58.183	1,646,454
2022-12-09	66.500	70.530	66.170	67.690	57.892	1,606,408
2022-12-08	65.890	66.970	65.750	65.828	56.299	599,572
2022-12-07	66.455	66.650	65.710	65.710	56.199	1,224,097
2022-12-06	67.325	68.090	66.487	66.487	56.863	712,024
2022-12-05	68.090	68.570	67.560	67.572	57.791	1,380,626

← NewerPage 16 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.