Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	81.550	84.690	81.000	82.200	67.997	3,199,193
2022-03-10	81.665	83.070	80.660	82.616	68.340	1,727,786
2022-03-09	81.295	83.970	80.902	81.480	67.401	4,439,236
2022-03-08	76.875	80.170	76.620	78.790	65.176	3,180,990
2022-03-07	77.315	79.730	76.210	77.840	64.390	3,126,974
2022-03-04	78.940	81.660	78.940	80.198	66.340	4,560,197
2022-03-03	78.095	80.680	77.260	78.768	65.158	5,363,752
2022-03-02	76.950	78.220	72.940	76.920	63.629	11,170,710
2022-03-01	84.515	87.000	83.790	85.190	70.470	3,030,427
2022-02-28	90.270	90.440	86.890	87.900	72.712	5,484,914
2022-02-25	93.575	95.360	91.750	95.230	78.775	2,716,326
2022-02-24	89.625	92.900	88.370	91.831	75.964	3,482,569
2022-02-23	94.495	95.590	92.970	93.752	77.552	4,603,549
2022-02-22	91.755	94.800	91.560	93.176	77.076	3,421,526
2022-02-21	94.385	95.760	93.520	94.720	78.353	3,781,219
2022-02-18	96.580	98.210	93.980	96.430	79.767	9,972,596
2022-02-17	99.140	99.750	95.890	97.489	80.643	4,135,446
2022-02-16	113.16	113.16	98.580	101.64	84.074	8,599,483
2022-02-15	114.37	116.22	114.16	115.32	95.394	1,057,943
2022-02-14	114.96	115.30	112.88	113.45	93.848	1,549,325
2022-02-11	116.20	117.30	116.04	116.78	96.601	1,046,150
2022-02-10	116.12	117.18	115.84	116.76	96.584	869,871
2022-02-09	115.87	116.34	115.24	115.99	95.946	1,148,049
2022-02-08	115.40	116.44	114.40	114.85	95.002	3,639,972
2022-02-07	114.30	115.50	113.08	115.46	95.509	1,343,233
2022-02-04	114.70	115.08	113.12	113.94	94.255	2,300,097
2022-02-03	114.56	115.86	114.14	114.82	94.980	1,794,572
2022-02-02	115.35	115.88	113.54	113.89	94.215	1,470,505
2022-02-01	115.04	115.36	113.26	114.73	94.905	3,162,343
2022-01-31	114.42	115.32	114.04	114.76	94.931	680,890
2022-01-28	114.53	114.78	112.00	113.98	94.287	1,036,420
2022-01-27	109.69	114.22	109.38	112.98	93.459	673,075
2022-01-26	109.35	110.94	108.74	109.86	90.879	527,974
2022-01-25	105.71	109.34	105.62	108.35	89.624	3,288,367
2022-01-24	101.90	103.06	100.22	100.82	83.399	2,564,340
2022-01-21	104.17	104.26	102.28	103.10	85.285	1,143,891
2022-01-20	104.00	105.26	104.00	105.00	86.859	1,503,596
2022-01-19	103.47	104.24	103.38	103.81	85.876	919,544
2022-01-18	102.21	104.56	101.56	102.58	84.855	648,559
2022-01-17	102.89	103.06	102.00	102.21	84.551	576,113
2022-01-14	101.92	103.24	101.92	102.44	84.739	699,716
2022-01-13	102.47	103.20	102.44	102.82	85.054	762,134
2022-01-12	102.81	103.60	102.22	102.95	85.164	1,570,125
2022-01-11	101.98	103.98	101.98	103.14	85.320	940,689
2022-01-10	100.61	101.31	99.930	100.47	83.107	823,194
2022-01-07	98.390	101.46	98.390	99.686	82.461	1,992,454
2022-01-05	100.72	100.76	100.15	100.16	82.853	971,896
2022-01-04	100.81	101.92	100.49	101.03	83.576	2,654,155
2021-12-30	99.370	99.990	99.220	99.727	82.495	2,267,769
2021-12-29	99.230	99.790	99.100	99.328	82.165	401,086
2021-12-23	97.940	98.930	97.940	98.600	81.563	577,100
2021-12-22	97.690	97.690	96.470	97.615	80.748	853,191
2021-12-21	96.340	97.460	96.230	97.281	80.472	1,854,152
2021-12-20	96.040	96.960	95.040	95.932	79.356	1,499,501
2021-12-17	96.190	96.960	94.850	96.960	80.206	1,609,682
2021-12-16	96.870	97.370	96.430	96.890	80.148	1,866,748
2021-12-15	95.350	95.710	94.830	95.500	78.998	479,378
2021-12-14	94.580	95.660	94.570	95.340	78.866	775,439
2021-12-13	94.880	95.600	94.370	94.945	78.539	906,964
2021-12-10	93.705	95.500	93.460	94.930	78.527	1,397,319

← NewerPage 20 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.