Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	72.050	72.190	71.720	71.840	68.430	762,798
2025-08-04	71.300	72.100	70.740	71.654	68.254	1,062,842
2025-08-01	70.590	70.900	69.980	70.681	67.327	3,693,248
2025-07-31	70.800	71.540	70.660	71.090	67.716	326,922
2025-07-30	71.780	72.160	70.320	70.396	67.055	282,839
2025-07-29	71.590	74.200	71.290	71.649	68.249	97,274
2025-07-28	72.210	72.340	71.440	71.750	68.345	1,679,338
2025-07-25	71.760	71.840	71.020	71.160	67.783	1,641,518
2025-07-24	73.200	73.260	71.980	72.914	69.454	6,169,590
2025-07-23	72.500	72.640	71.900	72.128	68.705	2,606,719
2025-07-22	72.310	72.760	71.960	72.109	68.687	888,414
2025-07-21	73.010	73.140	71.540	72.588	69.143	16,951,439
2025-07-18	72.690	73.140	71.970	72.710	69.259	768,327
2025-07-17	72.470	72.820	71.740	72.450	69.011	1,152,852
2025-07-16	70.390	73.740	70.340	72.450	69.012	4,217,841
2025-07-15	75.070	75.740	71.160	74.112	70.595	1,297,967
2025-07-14	77.050	77.880	77.020	77.409	73.735	226,830
2025-07-11	77.970	78.280	77.130	77.708	74.020	942,911
2025-07-10	78.010	79.340	77.778	78.670	74.936	434,730
2025-07-09	81.730	81.800	78.080	80.247	76.439	505,500
2025-07-08	81.870	82.380	81.420	81.744	77.865	77,408
2025-07-07	81.940	82.300	81.450	81.878	77.992	808,227
2025-07-04	82.040	82.080	81.620	82.045	78.151	114,982
2025-07-03	81.880	82.340	81.400	81.825	77.942	1,116,050
2025-07-02	81.910	81.980	81.120	81.530	77.660	307,706
2025-07-01	80.680	81.400	79.840	80.650	76.822	1,815,545
2025-06-30	80.970	81.060	80.080	80.896	77.057	987,400
2025-06-27	80.160	80.820	80.120	80.395	76.580	206,910
2025-06-26	79.510	79.950	79.000	79.554	75.779	349,069
2025-06-25	80.470	80.500	79.360	79.918	76.125	2,101,511
2025-06-24	80.380	80.700	80.040	80.516	76.695	2,098,978
2025-06-23	79.150	79.720	78.300	78.837	75.096	384,015
2025-06-19	80.570	80.920	80.140	80.629	76.803	546,800
2025-06-18	80.120	81.000	79.960	80.585	76.760	1,861,128
2025-06-17	80.250	80.560	79.740	79.978	76.182	278,289
2025-06-16	79.960	81.120	79.920	80.449	76.631	439,683
2025-06-13	79.480	80.300	79.480	80.070	76.270	1,132,115
2025-06-12	81.120	81.260	80.510	80.920	77.080	337,582
2025-06-11	82.190	82.420	81.520	81.997	78.106	118,547
2025-06-10	82.220	82.660	81.800	82.149	78.251	774,499
2025-06-09	82.620	83.200	82.140	82.451	78.538	96,421
2025-06-05	82.760	83.460	82.410	83.026	79.086	953,614
2025-06-04	82.510	83.100	82.360	82.597	78.677	342,200
2025-06-03	81.920	82.480	81.730	82.068	78.173	543,652
2025-06-02	80.920	82.260	80.760	81.603	77.730	2,232,884
2025-05-30	82.570	82.600	81.140	81.770	77.889	7,657,804
2025-05-28	84.170	85.900	82.400	83.980	79.995	26,533
2025-05-27	83.680	84.520	83.540	84.063	80.074	241,627
2025-05-23	84.950	85.280	82.380	83.802	79.825	6,144,324
2025-05-22	85.360	88.460	82.900	85.000	80.966	2,134,094
2025-05-21	84.850	88.700	84.760	85.247	81.201	823,413
2025-05-20	83.400	84.840	83.120	83.995	80.009	374,756
2025-05-19	83.060	83.460	82.060	82.778	78.849	1,381,828
2025-05-16	82.960	83.920	82.880	83.423	79.463	422,484
2025-05-15	81.760	85.140	81.440	82.250	78.347	437,104
2025-05-14	82.770	83.020	81.520	82.374	78.465	395,260
2025-05-13	82.630	83.360	81.750	81.990	78.099	391,293
2025-05-12	81.260	83.680	81.120	81.841	77.957	214,735
2025-05-09	81.240	81.260	80.140	80.641	76.814	953,666
2025-05-08	81.220	81.520	80.520	81.232	77.377	244,554

← NewerPage 6 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.