Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	76.120	76.620	74.740	75.462	63.339	1,213,610
2022-06-13	75.180	76.340	75.110	76.124	63.895	1,589,542
2022-06-10	79.685	79.900	76.210	78.707	66.064	2,506,672
2022-06-09	81.175	81.840	81.170	81.450	68.366	2,309,090
2022-06-08	81.560	81.800	80.680	81.339	68.272	994,206
2022-06-07	81.490	81.870	80.220	81.290	68.231	1,325,821
2022-06-01	80.465	80.520	79.590	79.810	66.989	1,370,923
2022-05-31	81.280	81.500	79.190	80.927	67.927	1,792,111
2022-05-30	81.730	82.190	81.140	81.350	68.282	671,156
2022-05-27	79.430	81.420	78.980	79.848	67.021	1,952,762
2022-05-25	78.525	78.670	77.236	77.914	65.398	962,864
2022-05-24	78.120	78.430	77.460	78.048	65.510	999,556
2022-05-23	78.200	79.150	77.960	78.906	66.230	4,564,832
2022-05-20	77.900	78.720	77.380	77.515	65.063	2,379,370
2022-05-19	76.845	77.860	76.320	76.660	64.345	1,734,506
2022-05-18	79.945	79.970	78.680	79.807	66.986	1,883,533
2022-05-17	80.050	80.390	79.050	79.624	66.833	2,093,210
2022-05-16	77.840	80.060	76.380	78.630	65.998	5,721,103
2022-05-13	76.670	77.760	76.240	77.430	64.991	1,582,395
2022-05-12	75.860	76.360	74.410	75.065	63.007	2,684,323
2022-05-11	77.855	78.270	75.990	76.843	64.499	2,019,183
2022-05-10	76.855	77.730	76.030	77.133	64.742	3,080,591
2022-05-09	76.695	77.120	75.640	76.220	63.976	2,538,261
2022-05-06	78.970	78.970	76.080	77.050	64.673	1,509,616
2022-05-05	81.795	81.910	79.240	79.605	66.817	1,194,004
2022-05-04	81.000	81.430	80.380	80.930	67.929	1,005,277
2022-05-03	80.470	81.180	79.420	80.736	67.766	3,238,408
2022-04-29	79.555	79.990	79.070	79.350	66.603	1,737,775
2022-04-28	81.150	81.780	78.070	80.085	67.220	1,490,035
2022-04-27	81.710	81.810	80.520	81.046	68.027	2,283,208
2022-04-26	82.655	82.700	81.640	82.113	68.922	4,261,995
2022-04-25	80.600	82.580	80.200	81.879	68.725	1,847,461
2022-04-22	81.565	82.790	80.910	82.188	68.985	3,403,361
2022-04-21	83.365	83.380	82.027	82.720	69.432	3,408,181
2022-04-20	82.270	84.360	81.960	83.046	69.705	3,839,265
2022-04-19	82.330	82.330	80.320	81.240	68.189	2,935,949
2022-04-14	82.255	84.200	80.490	83.218	69.850	4,111,597
2022-04-13	89.665	89.770	88.240	88.766	74.507	4,570,087
2022-04-12	89.180	91.090	89.000	89.721	75.308	2,994,008
2022-04-11	91.730	91.910	89.680	91.360	76.684	8,266,999
2022-04-08	91.360	94.780	90.380	91.167	76.522	11,491,980
2022-04-07	90.000	90.980	90.000	90.880	76.281	2,279,163
2022-04-06	90.485	91.720	88.950	89.402	75.041	12,075,330
2022-04-05	89.750	90.901	89.750	90.600	76.046	4,857,154
2022-04-04	89.805	90.900	89.550	89.860	75.425	27,087,590
2022-04-01	87.175	89.070	86.900	87.530	73.469	1,876,842
2022-03-31	87.670	87.670	86.150	86.306	72.442	2,796,676
2022-03-30	85.900	88.170	85.030	85.143	71.465	1,784,218
2022-03-29	88.915	89.240	85.850	86.349	71.428	1,430,849
2022-03-28	86.930	87.240	84.990	86.790	71.793	22,433,359
2022-03-25	86.025	87.080	85.740	86.405	71.475	2,100,805
2022-03-24	86.050	86.880	85.554	86.440	71.504	3,388,029
2022-03-23	86.415	87.420	84.980	86.549	71.594	11,295,480
2022-03-22	86.580	86.850	85.860	86.069	71.197	1,832,652
2022-03-21	85.735	86.970	85.320	85.806	70.980	4,316,466
2022-03-18	84.275	85.370	83.880	84.833	70.175	3,685,718
2022-03-17	84.175	84.740	83.260	84.370	69.792	2,018,696
2022-03-16	84.560	84.610	82.160	82.988	68.648	2,879,155
2022-03-15	83.260	83.960	81.800	83.616	69.168	1,597,147
2022-03-14	83.340	84.400	82.670	84.037	69.516	1,343,732

← NewerPage 19 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.