Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	91.730	94.040	91.530	93.154	91.689	7,404,535
2026-07-24	90.990	91.740	90.610	91.520	90.081	2,203,813
2026-07-23	93.580	93.980	91.070	92.155	90.706	642,407
2026-07-22	92.900	93.100	91.760	92.494	91.039	3,964,061
2026-07-21	94.320	94.600	92.780	93.556	92.085	815,117
2026-07-20	95.620	95.820	93.800	95.078	93.583	2,969,384
2026-07-17	95.590	96.440	94.760	95.469	93.968	2,503,138
2026-07-16	97.600	98.280	95.700	97.480	95.947	3,700,287
2026-07-15	98.150	100.10	97.180	97.300	95.770	5,729,326
2026-07-14	103.35	105.35	98.540	98.540	96.991	6,154,365
2026-07-13	109.73	112.85	109.50	112.75	110.98	4,251,823
2026-07-10	111.95	112.35	109.35	110.28	108.54	923,083
2026-07-09	107.18	112.40	107.00	112.35	110.58	1,952,909
2026-07-08	105.30	105.40	103.40	105.30	103.64	1,103,962
2026-07-07	105.33	107.25	104.70	105.55	103.89	795,255
2026-07-06	106.58	108.25	106.25	106.25	104.58	4,968,712
2026-07-03	105.75	107.00	105.40	106.45	104.78	82,302
2026-07-02	105.43	107.40	105.30	105.80	104.14	363,868
2026-07-01	107.78	108.10	105.35	106.39	104.71	2,000,264
2026-06-30	109.00	109.35	108.05	108.15	106.45	307,016
2026-06-29	107.28	107.95	106.10	107.90	106.20	380,688
2026-06-26	107.93	108.10	105.85	106.00	104.33	641,660
2026-06-25	110.40	110.90	107.45	108.45	106.74	1,536,016
2026-06-24	111.60	111.95	108.95	109.10	107.38	4,412,837
2026-06-23	111.35	112.70	110.95	112.00	110.24	655,487
2026-06-22	109.95	111.95	109.40	111.95	110.19	498,263
2026-06-18	110.13	111.05	109.20	109.95	108.22	1,054,646
2026-06-17	110.75	111.45	109.65	109.65	107.93	6,698,464
2026-06-16	115.28	116.00	109.50	110.25	108.52	2,175,844
2026-06-15	117.98	118.10	113.75	114.55	112.75	3,214,795
2026-06-12	114.95	116.60	113.85	116.60	114.77	765,492
2026-06-11	110.88	113.75	110.80	112.70	110.93	3,357,896
2026-06-10	111.68	112.90	111.25	111.60	109.85	925,144
2026-06-09	118.98	119.05	111.30	111.45	109.70	3,916,739
2026-06-08	116.70	119.95	116.35	118.90	117.03	303,045
2026-06-05	124.23	124.35	120.90	121.00	119.10	654,459
2026-06-04	123.28	124.35	122.20	124.20	122.25	536,330
2026-06-03	128.10	128.40	125.88	126.98	124.98	896,794
2026-06-02	123.80	127.65	123.33	125.12	123.15	1,014,165
2026-06-01	121.78	123.20	121.00	122.70	120.77	920,349
2026-05-29	117.95	120.10	117.45	119.54	117.66	718,196
2026-05-28	120.93	121.20	118.70	119.00	117.13	1,442,149
2026-05-27	126.50	126.80	120.65	121.25	119.34	1,727,815
2026-05-26	126.05	127.30	125.20	126.83	124.84	3,632,597
2026-05-22	123.90	127.15	123.80	125.85	123.87	950,160
2026-05-21	120.73	123.30	119.90	123.30	121.36	1,158,923
2026-05-20	119.88	121.70	119.75	120.20	118.31	1,368,300
2026-05-19	120.18	120.40	118.30	119.36	117.48	9,985,903
2026-05-18	117.60	120.80	117.30	119.95	118.06	3,216,949
2026-05-15	120.13	120.80	117.35	118.21	116.35	998,018
2026-05-13	114.83	118.00	114.43	118.00	116.14	929,665
2026-05-12	114.20	117.15	114.20	114.30	112.50	1,877,472
2026-05-11	110.00	114.65	109.50	114.65	112.85	1,085,054
2026-05-08	109.68	110.15	107.90	109.60	107.88	577,257
2026-05-07	111.80	111.85	109.45	109.45	107.73	1,275,273
2026-05-06	111.30	112.30	110.70	111.33	109.58	520,181
2026-05-05	109.38	112.55	108.95	110.40	108.66	5,047,156
2026-04-30	106.58	108.85	106.00	108.35	106.65	1,030,011
2026-04-29	105.65	106.90	105.40	106.34	104.67	383,585
2026-04-28	103.01	104.85	102.20	102.85	101.23	5,842,176

← NewerPage 2 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.