Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	104.73	106.35	104.00	104.00	102.36	586,846
2026-04-24	104.53	105.30	103.85	104.50	102.86	3,460,786
2026-04-23	106.95	107.58	105.65	105.65	103.99	2,959,158
2026-04-22	108.38	108.60	106.68	107.10	105.42	10,034,380
2026-04-21	108.28	110.05	106.95	107.75	106.05	6,798,121
2026-04-20	103.23	109.15	102.95	103.35	101.73	10,720,310
2026-04-17	106.23	112.05	103.80	105.70	104.04	5,473,037
2026-04-16	109.43	110.55	108.35	110.25	108.52	654,004
2026-04-15	110.78	111.18	108.10	108.25	106.55	383,931
2026-04-14	111.00	111.00	109.50	110.25	108.52	3,716,115
2026-04-13	110.35	111.05	108.65	110.70	108.96	2,252,270
2026-04-10	108.65	111.60	108.65	110.95	109.21	3,001,415
2026-04-09	110.18	111.85	110.10	111.10	109.35	327,024
2026-04-08	110.70	111.90	109.55	110.95	109.21	32,872,090
2026-04-07	110.50	110.55	108.20	109.00	107.29	30,605,320
2026-04-02	107.08	107.80	106.50	107.80	106.11	494,194
2026-04-01	107.20	108.30	106.78	106.78	105.10	335,284
2026-03-31	106.85	107.78	105.90	106.30	103.15	10,755,570
2026-03-30	105.73	108.40	105.30	107.45	104.27	311,142
2026-03-27	106.55	109.55	104.55	105.80	102.67	597,666
2026-03-26	108.70	109.80	107.80	109.38	106.14	558,185
2026-03-25	108.03	109.10	107.93	108.48	105.27	33,322,539
2026-03-24	105.10	107.40	105.05	105.15	102.04	20,490,830
2026-03-23	103.03	106.75	102.10	105.15	102.04	306,885
2026-03-20	107.95	108.35	105.45	107.30	104.12	30,613,381
2026-03-19	108.18	108.45	106.60	107.32	104.14	21,580,770
2026-03-18	111.38	111.75	109.05	109.54	106.29	824,718
2026-03-17	111.30	112.40	110.40	111.55	108.25	1,394,902
2026-03-16	108.83	111.85	108.35	111.60	108.30	521,882
2026-03-13	108.58	112.40	107.55	109.12	105.89	1,258,147
2026-03-12	106.45	108.10	106.08	107.60	104.41	1,435,165
2026-03-11	104.75	106.20	104.05	105.25	102.13	483,615
2026-03-10	103.95	106.80	103.65	104.35	101.26	990,271
2026-03-09	99.870	102.60	99.560	100.89	97.903	548,541
2026-03-06	103.83	104.10	102.15	103.08	100.03	444,512
2026-03-05	104.40	105.48	103.10	104.70	101.60	301,224
2026-03-04	103.58	105.55	103.30	104.95	101.84	686,554
2026-03-03	103.75	103.75	101.85	102.95	99.901	829,379
2026-03-02	102.00	105.10	101.43	104.40	101.31	2,161,044
2026-02-27	101.57	105.05	101.50	104.55	101.45	965,569
2026-02-26	100.87	102.00	100.65	101.64	98.626	2,297,121
2026-02-25	99.650	101.05	99.300	100.75	97.767	983,831
2026-02-24	100.13	100.13	98.660	99.507	96.560	256,007
2026-02-23	101.49	101.95	100.70	100.85	97.864	1,541,977
2026-02-20	101.68	102.75	101.25	101.88	98.863	473,506
2026-02-19	101.39	102.30	101.00	101.44	98.438	1,021,611
2026-02-18	100.48	101.43	100.30	100.91	97.926	4,627,401
2026-02-17	98.495	100.10	98.480	99.184	96.246	720,827
2026-02-16	98.740	99.540	98.580	98.600	95.680	174,819
2026-02-13	97.390	98.500	97.240	98.420	95.506	1,425,714
2026-02-12	98.860	99.000	96.800	97.200	94.322	1,424,252
2026-02-11	99.980	100.20	98.300	98.680	95.758	2,350,835
2026-02-10	101.02	101.30	100.60	100.60	97.621	4,200,202
2026-02-09	100.47	100.80	100.10	100.53	97.555	560,730
2026-02-06	99.285	100.70	99.220	99.934	96.975	288,160
2026-02-05	98.740	99.520	97.540	98.455	95.540	194,911
2026-02-04	99.160	101.25	98.990	100.30	97.334	632,761
2026-02-03	98.535	99.460	98.400	99.042	96.109	392,498
2026-02-02	96.460	98.860	96.060	98.500	95.583	904,824
2026-01-30	96.600	97.240	95.860	96.616	93.755	434,602

← NewerPage 3 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.