Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	97.090	97.740	95.900	96.200	93.351	1,996,928
2026-01-28	98.710	98.820	96.240	97.140	94.264	950,807
2026-01-27	95.890	99.000	95.560	99.000	96.068	2,228,109
2026-01-26	94.360	96.300	92.680	94.889	92.079	4,976,378
2026-01-23	93.480	96.020	92.450	93.393	90.627	1,517,785
2026-01-22	86.980	87.400	85.490	85.780	83.240	524,947
2026-01-21	86.420	86.600	84.680	84.789	82.278	815,965
2026-01-20	86.060	86.600	84.580	85.692	83.154	249,895
2026-01-19	86.700	86.800	85.600	86.134	83.583	199,720
2026-01-16	88.230	88.240	86.780	87.279	84.694	303,873
2026-01-15	87.250	88.420	87.200	88.065	85.457	836,581
2026-01-14	87.290	87.720	86.540	86.900	84.327	211,006
2026-01-13	86.850	87.110	86.680	87.000	84.424	348,998
2026-01-12	86.670	87.100	86.080	86.664	84.098	827,785
2026-01-09	86.890	87.530	86.280	86.920	84.346	401,491
2026-01-08	90.560	90.560	87.120	88.045	85.438	633,312
2026-01-07	90.500	91.960	88.920	90.380	87.704	419,153
2026-01-05	88.400	89.660	88.300	89.660	87.005	65,127
2026-01-02	90.570	90.620	87.720	89.413	86.765	208,043
2025-12-30	89.960	90.660	89.760	90.385	87.709	116,551
2025-12-29	89.250	90.020	88.600	89.580	86.927	88,245
2025-12-23	90.390	90.390	89.740	90.046	87.380	336,595
2025-12-22	90.380	90.680	90.080	90.200	87.529	119,889
2025-12-19	90.070	90.540	89.980	90.420	87.742	234,063
2025-12-18	89.640	90.560	89.240	90.120	87.451	397,316
2025-12-17	90.160	90.160	89.430	89.600	86.947	436,476
2025-12-16	89.640	90.470	89.540	89.600	86.947	1,822,526
2025-12-15	89.310	89.800	89.040	89.480	86.830	111,917
2025-12-12	90.360	90.420	89.120	89.600	86.947	2,667,326
2025-12-11	89.220	90.980	89.080	90.146	87.477	276,792
2025-12-10	90.940	90.960	89.300	89.999	87.334	145,042
2025-12-09	90.610	90.880	90.100	90.511	87.831	657,371
2025-12-08	90.050	90.500	89.820	90.105	87.436	113,395
2025-12-05	90.640	90.700	90.020	90.297	87.623	214,970
2025-12-04	90.830	91.130	90.260	90.690	88.004	635,120
2025-12-03	91.190	91.240	90.460	90.842	88.152	176,804
2025-12-02	90.910	91.640	90.600	91.203	88.502	718,787
2025-12-01	90.840	91.460	90.800	91.181	88.481	1,138,618
2025-11-28	91.130	91.180	90.720	90.987	88.293	516,798
2025-11-27	91.100	91.580	90.740	91.222	88.521	134,036
2025-11-26	91.300	91.440	90.640	91.189	88.489	1,878,236
2025-11-25	90.230	91.200	90.120	90.786	88.098	1,059,927
2025-11-24	90.440	90.740	89.330	90.075	87.407	257,079
2025-11-21	89.260	90.400	89.000	89.970	87.306	8,210,656
2025-11-20	90.770	91.720	90.320	91.052	88.356	2,646,522
2025-11-19	90.240	90.500	89.660	89.915	87.252	168,015
2025-11-18	91.780	91.920	90.110	90.690	88.005	1,075,652
2025-11-17	92.600	92.910	92.000	92.400	89.664	3,436,272
2025-11-14	93.010	93.100	91.860	92.462	89.724	132,420
2025-11-13	94.860	95.000	93.740	94.840	92.031	23,550,029
2025-11-12	93.940	94.820	93.580	94.363	91.569	946,126
2025-11-11	93.180	93.990	93.000	93.800	91.022	2,538,638
2025-11-10	92.940	93.080	92.160	92.492	89.753	293,770
2025-11-07	94.080	94.240	92.260	92.520	89.780	174,761
2025-11-06	93.630	94.640	93.460	94.015	91.231	8,306,450
2025-11-05	94.460	94.460	91.520	93.639	90.866	480,046
2025-11-04	96.860	96.860	95.000	95.796	92.959	1,330,285
2025-11-03	96.910	98.520	96.340	97.935	95.034	2,882,558
2025-10-31	96.230	96.620	95.800	96.040	93.196	698,298
2025-10-30	95.020	96.680	94.380	95.180	92.362	1,802,170

← NewerPage 4 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.