Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	92.320	96.720	92.220	95.306	92.484	3,479,840
2025-10-28	88.950	92.100	88.680	91.560	88.849	1,355,190
2025-10-27	89.560	89.920	88.919	89.405	86.757	953,233
2025-10-24	89.550	89.580	88.000	88.760	86.132	17,579,180
2025-10-23	89.810	90.660	89.120	90.140	87.471	8,484,200
2025-10-22	90.020	90.280	89.080	89.818	87.158	917,241
2025-10-21	89.440	90.740	89.240	89.764	87.105	5,615,228
2025-10-20	89.940	90.020	89.000	89.080	86.442	1,053,299
2025-10-17	89.610	90.120	89.040	89.547	86.895	18,011,230
2025-10-16	91.530	91.740	90.400	90.778	88.090	2,701,758
2025-10-15	93.640	93.640	90.500	91.954	89.231	1,378,238
2025-10-14	85.680	91.960	84.780	89.886	87.225	6,236,854
2025-10-13	79.110	79.280	77.680	78.689	76.359	17,941,119
2025-10-10	79.170	81.180	79.060	80.337	77.958	8,059,400
2025-10-09	81.010	81.480	78.860	80.298	77.920	1,479,121
2025-10-08	79.320	80.880	79.260	79.946	77.578	800,118
2025-10-07	79.340	79.920	79.100	79.486	77.132	25,178,650
2025-10-06	78.740	80.560	78.620	79.480	77.126	10,773,460
2025-10-03	78.930	78.940	78.220	78.698	76.367	92,242
2025-10-02	78.600	79.240	78.270	78.788	76.455	410,131
2025-10-01	77.710	78.600	77.520	78.269	75.951	17,182,141
2025-09-30	76.530	77.980	76.440	77.801	75.497	2,331,318
2025-09-29	75.960	76.800	75.960	76.498	74.233	277,838
2025-09-26	76.020	76.360	75.580	75.853	73.606	1,114,788
2025-09-25	77.830	77.901	76.920	77.210	73.545	367,897
2025-09-24	77.970	78.290	77.140	77.358	73.687	683,855
2025-09-23	76.880	78.520	76.820	77.659	73.973	2,333,605
2025-09-22	76.430	76.600	76.000	76.414	72.788	14,430,160
2025-09-19	75.860	76.700	75.560	76.217	72.599	2,496,882
2025-09-18	75.030	75.980	74.800	75.475	71.893	20,327,420
2025-09-17	73.750	74.840	73.700	74.563	71.024	54,112,520
2025-09-16	73.750	73.920	72.580	73.549	70.058	41,897,113
2025-09-15	74.170	74.340	73.620	73.952	70.443	133,002
2025-09-12	75.240	75.320	74.240	74.919	71.363	41,999,832
2025-09-11	74.960	75.380	74.680	75.100	71.536	3,319,792
2025-09-10	75.830	75.880	74.940	75.188	71.620	516,875
2025-09-09	74.580	75.580	74.580	75.176	71.608	896,413
2025-09-08	75.510	75.740	74.620	75.251	71.680	509,277
2025-09-05	75.530	76.040	75.020	75.539	71.954	539,324
2025-09-04	74.950	76.000	74.360	74.937	71.381	409,425
2025-09-03	73.890	74.680	73.850	74.260	70.736	1,311,434
2025-09-02	74.490	74.700	73.540	74.152	70.633	582,601
2025-09-01	75.140	75.400	74.540	75.002	71.443	320,697
2025-08-29	75.170	75.450	74.640	75.300	71.727	336,672
2025-08-28	75.880	76.300	75.240	75.588	72.000	126,562
2025-08-27	75.270	76.300	75.220	75.902	72.300	560,897
2025-08-26	76.070	76.760	75.680	76.284	72.664	376,089
2025-08-22	74.190	76.000	74.180	75.522	71.938	270,138
2025-08-21	74.110	74.180	73.760	73.971	70.460	410,423
2025-08-20	74.190	74.400	74.000	74.209	70.687	295,582
2025-08-19	74.000	74.720	73.740	74.462	70.928	636,733
2025-08-18	74.340	74.500	73.100	73.755	70.255	697,387
2025-08-15	73.660	74.560	73.620	74.173	70.653	246,396
2025-08-14	73.340	73.780	73.340	73.607	70.113	227,408
2025-08-13	73.460	73.540	72.920	73.183	69.710	304,739
2025-08-12	72.650	73.380	72.600	72.863	69.405	302,394
2025-08-11	73.290	73.340	72.540	72.798	69.343	256,261
2025-08-08	72.410	72.640	72.200	72.403	68.967	102,483
2025-08-07	71.300	72.520	71.220	71.920	68.507	822,853
2025-08-06	72.120	72.140	71.510	71.764	68.358	140,341

← NewerPage 5 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.