Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	78.015	78.520	77.210	78.340	65.755	1,140,020
2022-09-07	77.600	78.560	77.243	77.430	64.992	1,225,999
2022-09-06	77.285	78.570	77.220	77.984	65.456	732,348
2022-09-05	78.075	78.240	77.310	77.310	64.891	648,361
2022-09-02	78.310	79.580	78.020	78.750	66.100	653,200
2022-09-01	79.520	79.520	78.000	78.180	65.621	1,348,463
2022-08-31	78.650	80.760	78.650	80.005	67.153	3,386,687
2022-08-30	77.150	78.780	77.150	78.100	65.554	549,867
2022-08-26	79.060	79.420	77.580	77.630	65.159	1,397,464
2022-08-25	78.410	78.620	77.680	78.420	65.823	502,159
2022-08-24	77.550	78.820	77.550	78.511	65.899	5,916,597
2022-08-23	78.800	79.580	78.160	78.756	66.104	1,352,810
2022-08-22	80.750	80.750	78.290	79.259	66.526	5,346,031
2022-08-19	80.340	81.300	80.340	80.592	67.645	232,746
2022-08-18	79.340	81.010	79.020	80.342	67.435	416,532
2022-08-17	79.520	80.090	78.260	79.251	66.520	369,138
2022-08-16	78.510	79.700	78.510	78.525	65.911	1,124,107
2022-08-15	78.240	78.240	77.330	77.896	65.383	185,156
2022-08-12	78.235	78.380	77.370	77.890	65.378	4,572,779
2022-08-11	79.170	79.430	77.800	78.266	65.693	483,081
2022-08-10	76.590	78.110	76.590	77.620	65.151	751,866
2022-08-09	77.335	77.580	76.890	77.137	64.746	825,005
2022-08-08	78.165	78.250	77.360	77.817	65.317	921,576
2022-08-05	78.110	78.320	77.690	78.000	65.470	823,762
2022-08-04	77.445	78.460	77.010	78.118	65.569	1,516,976
2022-08-03	77.180	77.320	76.370	76.625	64.316	1,542,579
2022-08-02	76.565	77.380	76.440	76.873	64.524	2,525,202
2022-08-01	76.950	77.900	76.280	76.870	64.521	699,670
2022-07-29	75.995	77.170	75.670	76.487	64.200	1,870,189
2022-07-28	76.580	76.580	74.900	75.580	63.439	491,715
2022-07-27	75.855	76.470	75.580	75.992	63.784	720,335
2022-07-26	75.195	75.670	74.720	75.113	63.047	1,611,883
2022-07-25	75.470	75.470	74.860	75.151	63.079	1,019,542
2022-07-22	76.175	76.380	75.200	75.682	63.525	1,696,192
2022-07-21	75.455	76.095	74.500	75.583	63.441	1,077,463
2022-07-20	73.765	74.990	73.590	74.121	62.214	881,171
2022-07-19	74.760	75.280	73.240	75.160	63.086	1,464,177
2022-07-18	73.770	75.160	73.460	74.689	62.691	2,486,198
2022-07-15	72.130	73.470	70.940	73.470	61.668	2,316,054
2022-07-14	73.930	73.930	70.230	72.186	60.590	3,514,172
2022-07-13	78.530	79.380	77.860	79.099	66.393	1,036,698
2022-07-12	78.045	78.600	77.240	77.633	65.162	2,813,817
2022-07-11	79.705	80.070	78.580	78.797	66.139	1,712,383
2022-07-08	80.165	80.380	78.810	79.350	66.603	2,082,175
2022-07-07	78.955	80.350	78.570	80.350	67.442	1,595,910
2022-07-06	77.845	78.870	77.840	78.631	66.000	885,612
2022-07-05	78.380	78.900	76.750	76.770	64.438	764,926
2022-07-04	77.460	78.910	77.280	77.780	65.285	510,663
2022-07-01	76.505	77.470	76.060	76.060	63.842	1,712,969
2022-06-30	77.920	78.040	75.760	76.270	64.018	1,677,134
2022-06-29	79.275	80.130	78.810	79.437	66.676	641,635
2022-06-28	81.040	82.090	79.670	80.605	67.656	9,801,038
2022-06-27	79.880	81.260	79.880	80.160	67.283	1,426,167
2022-06-23	78.085	78.660	77.340	78.088	65.544	1,031,976
2022-06-22	77.215	78.900	77.190	78.416	65.819	1,797,111
2022-06-21	77.250	78.680	77.120	77.645	65.172	1,163,588
2022-06-20	76.070	77.120	76.000	76.277	64.024	813,077
2022-06-17	75.465	76.910	74.710	75.939	63.740	1,992,804
2022-06-16	76.885	77.290	74.940	75.987	63.780	868,642
2022-06-15	75.745	76.940	75.380	76.432	64.154	1,141,646

← NewerPage 18 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.