Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	67.065	68.550	67.010	68.287	58.403	1,006,644
2022-12-01	66.525	67.530	66.350	67.143	57.424	1,897,149
2022-11-30	64.830	65.127	64.180	64.865	55.476	1,678,906
2022-11-29	65.210	65.460	64.265	65.086	55.665	1,294,970
2022-11-28	65.630	65.630	64.760	64.987	55.580	1,419,773
2022-11-25	65.100	65.640	64.730	65.084	55.663	911,179
2022-11-24	64.615	65.370	64.550	65.094	55.672	567,654
2022-11-23	64.630	64.930	64.120	64.682	55.319	1,539,849
2022-11-22	64.560	65.130	63.940	64.357	55.042	1,696,869
2022-11-21	64.600	64.750	63.930	64.500	55.164	1,204,467
2022-11-18	63.840	64.970	63.840	64.752	55.380	1,276,765
2022-11-17	63.550	64.540	63.090	64.252	54.951	2,211,941
2022-11-16	64.685	65.250	63.410	63.670	54.454	1,054,890
2022-11-15	64.170	65.030	63.940	64.793	55.414	951,364
2022-11-14	63.480	65.070	63.080	64.250	54.950	668,042
2022-11-11	62.060	63.630	61.560	63.418	54.239	1,665,741
2022-11-10	59.775	61.830	59.560	61.830	52.880	1,013,300
2022-11-09	60.280	60.580	59.855	60.260	51.538	1,205,751
2022-11-08	60.325	60.870	60.290	60.720	51.931	647,202
2022-11-07	59.920	60.520	59.720	60.469	51.716	2,343,349
2022-11-04	60.050	60.300	59.910	60.126	51.423	714,961
2022-11-03	60.175	60.420	59.550	59.770	51.119	1,196,910
2022-11-02	60.935	61.510	60.740	61.219	52.357	3,437,046
2022-11-01	61.455	61.760	61.040	61.480	52.581	1,306,840
2022-10-31	61.850	61.850	61.060	61.400	52.513	503,910
2022-10-28	59.995	61.530	59.860	61.279	52.409	614,136
2022-10-27	61.290	61.670	60.410	61.300	52.427	1,334,211
2022-10-26	60.305	61.370	59.720	60.716	51.928	755,455
2022-10-25	61.430	61.710	60.500	60.908	52.092	1,678,063
2022-10-24	60.375	61.670	58.830	60.056	51.363	2,779,174
2022-10-21	61.120	61.410	59.350	61.182	52.326	2,819,675
2022-10-20	65.520	65.520	59.570	61.540	52.632	7,800,415
2022-10-19	73.400	73.400	72.070	72.700	62.177	1,620,492
2022-10-18	72.460	73.160	72.120	72.949	62.390	523,822
2022-10-17	71.220	72.710	71.100	71.640	61.270	6,056,444
2022-10-14	71.360	71.620	70.780	71.008	60.730	1,305,069
2022-10-13	69.075	70.960	68.380	70.514	60.307	796,525
2022-10-12	69.315	69.600	68.800	69.384	59.341	11,090,350
2022-10-11	68.425	69.350	68.040	68.497	58.582	325,362
2022-10-10	68.635	69.980	68.180	68.570	58.645	423,637
2022-10-07	69.310	69.960	68.790	68.824	58.862	1,707,538
2022-10-06	69.205	69.750	68.930	69.467	59.412	421,392
2022-10-05	68.780	68.780	67.940	68.385	58.486	37,153,473
2022-10-04	67.200	69.210	67.200	69.180	59.166	20,968,869
2022-10-03	64.860	66.990	64.370	66.645	56.998	1,649,810
2022-09-30	65.010	65.540	64.500	65.497	56.016	48,268,602
2022-09-29	65.590	65.590	64.140	65.590	56.096	3,069,178
2022-09-28	66.880	67.530	65.270	67.260	56.455	2,963,893
2022-09-27	67.090	68.310	67.000	67.650	56.783	400,531
2022-09-26	67.115	67.900	66.700	66.840	56.103	1,147,054
2022-09-23	68.480	68.540	65.350	67.440	56.606	19,881,109
2022-09-22	70.835	70.980	69.420	69.831	58.613	70,907,172
2022-09-21	71.215	71.580	71.000	71.457	59.978	48,877,367
2022-09-20	72.880	72.940	71.340	71.580	60.081	6,469,917
2022-09-16	72.305	73.870	72.130	72.620	60.954	96,268,281
2022-09-15	72.990	74.070	72.410	72.933	61.217	3,407,139
2022-09-14	77.990	78.350	75.187	75.608	63.462	1,222,135
2022-09-13	79.185	80.440	78.570	78.630	65.999	1,437,167
2022-09-12	79.660	79.830	78.730	79.080	66.377	885,924
2022-09-09	78.245	79.510	77.930	78.500	65.890	681,196

← NewerPage 17 of 21 · 1,241 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.