Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	93.705	95.500	93.460	94.930	78.527	1,397,319
2021-12-09	93.645	94.430	93.220	93.492	77.337	1,183,250
2021-12-08	95.700	95.970	93.170	93.690	77.501	1,581,667
2021-12-07	94.655	95.800	94.580	95.434	78.944	1,303,760
2021-12-06	92.545	94.510	92.480	93.740	77.542	551,350
2021-12-03	93.725	94.060	91.610	91.700	75.855	777,568
2021-12-02	92.655	93.540	92.110	92.840	76.798	1,401,578
2021-12-01	91.580	93.990	91.350	93.850	77.633	2,116,909
2021-11-30	93.540	93.590	91.050	92.270	76.327	1,394,384
2021-11-29	93.110	94.480	92.750	92.790	76.757	612,383
2021-11-26	93.560	93.600	92.670	92.851	76.807	1,129,107
2021-11-25	95.900	95.940	95.240	95.594	79.076	2,347,802
2021-11-24	93.300	96.130	93.300	95.175	78.729	3,282,766
2021-11-23	92.095	93.600	91.550	92.727	76.705	430,150
2021-11-22	96.250	96.250	92.650	94.083	77.826	2,992,612
2021-11-19	97.440	98.530	97.420	97.923	81.003	421,110
2021-11-18	97.555	97.690	96.320	96.870	80.132	9,349,489
2021-11-17	96.535	98.260	96.500	97.850	80.942	565,543
2021-11-16	95.770	97.140	95.770	96.810	80.082	483,412
2021-11-15	96.150	96.150	94.750	95.390	78.907	5,032,823
2021-11-12	96.515	97.070	96.080	96.787	80.063	813,283
2021-11-11	95.900	97.290	95.650	96.410	79.751	2,038,982
2021-11-10	95.945	96.480	95.270	96.074	79.473	517,366
2021-11-09	95.310	96.100	95.300	95.910	79.338	693,402
2021-11-08	95.030	95.940	95.020	95.500	78.999	865,673
2021-11-05	93.555	95.000	93.420	94.237	77.954	978,181
2021-11-04	93.735	94.450	93.290	94.177	77.904	782,575
2021-11-03	91.945	93.760	91.140	93.437	77.292	645,740
2021-11-02	92.620	92.680	91.810	91.930	76.045	626,665
2021-11-01	93.685	94.070	92.870	93.569	77.401	1,789,102
2021-10-29	94.160	94.220	92.920	94.014	77.769	862,101
2021-10-28	95.245	95.620	94.360	94.360	78.055	5,494,014
2021-10-27	96.225	96.270	95.090	95.350	78.874	1,132,122
2021-10-26	95.220	96.580	95.020	96.179	79.560	992,123
2021-10-25	98.660	98.660	95.510	96.140	79.528	620,198
2021-10-22	100.38	100.38	98.750	99.882	82.623	1,005,460
2021-10-21	102.46	103.34	102.46	102.66	84.921	1,377,116

← NewerPage 21 of 21 · 1,237 trading days

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.