Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	81.220	81.520	80.520	81.232	77.377	244,554
2025-05-07	80.750	81.020	77.720	80.556	76.733	469,552
2025-05-06	80.760	80.760	79.540	79.836	76.047	7,825,244
2025-05-02	81.910	82.600	80.740	81.178	77.325	481,632
2025-04-30	80.640	81.380	80.440	81.337	77.477	9,532,281
2025-04-29	80.000	80.800	79.700	80.203	76.396	6,471,939
2025-04-28	79.560	80.310	79.240	79.518	75.744	775,263
2025-04-25	79.180	80.680	79.180	79.845	76.056	325,429
2025-04-24	79.770	79.770	78.340	79.123	75.368	1,527,380
2025-04-23	80.880	81.240	79.440	80.114	76.312	8,434,929
2025-04-22	78.940	80.280	77.900	79.632	75.853	2,753,765
2025-04-17	78.040	78.600	77.370	77.680	73.993	9,185,998
2025-04-16	79.480	79.480	77.880	78.750	75.013	10,506,920
2025-04-15	80.070	81.400	77.500	79.359	75.593	6,378,421
2025-04-14	71.550	73.800	71.260	72.979	69.515	480,662
2025-04-11	71.550	71.600	69.220	70.183	66.853	23,927,850
2025-04-10	72.200	72.520	70.640	71.369	67.982	7,523,945
2025-04-09	67.690	68.200	66.320	67.426	64.226	509,116
2025-04-08	69.740	71.300	68.100	68.706	65.446	8,093,996
2025-04-07	67.010	72.340	65.060	67.210	64.020	26,655,920
2025-04-04	73.890	74.340	70.700	71.172	67.794	5,442,322
2025-04-03	75.610	76.500	73.500	73.990	70.479	6,391,284
2025-04-02	78.460	78.500	76.320	77.269	73.601	30,512,971
2025-04-01	78.570	79.400	78.280	78.851	75.109	10,487,170
2025-03-31	78.100	78.360	77.360	77.752	74.062	9,688,562
2025-03-28	78.900	79.640	78.300	79.070	75.318	7,480,457
2025-03-27	81.670	81.840	79.300	80.203	76.397	23,161,551
2025-03-26	82.560	82.960	81.820	82.549	78.631	180,615
2025-03-25	83.440	84.360	82.900	83.180	77.870	7,359,472
2025-03-24	83.450	84.160	82.790	83.746	78.400	15,213,890
2025-03-21	83.650	84.200	82.920	83.453	78.126	30,557,289
2025-03-20	83.740	84.580	83.440	83.975	78.614	780,813
2025-03-19	82.580	83.160	82.360	82.843	77.555	662,988
2025-03-18	83.620	83.640	82.560	82.960	77.664	399,009
2025-03-17	83.150	83.840	82.620	83.419	78.094	1,253,660
2025-03-14	81.340	83.460	81.120	83.180	77.870	175,917
2025-03-13	81.070	82.040	80.740	81.420	76.223	1,348,985
2025-03-12	83.200	83.720	80.400	81.511	76.308	2,058,962
2025-03-11	85.610	85.660	82.840	83.336	78.016	15,141,780
2025-03-10	86.830	87.160	85.980	86.417	80.901	17,336,301
2025-03-07	86.290	87.200	85.550	86.908	81.360	427,142
2025-03-06	87.650	88.100	86.400	87.279	81.708	519,832
2025-03-05	86.170	87.440	86.100	87.140	81.577	259,936
2025-03-04	88.320	88.360	85.400	85.580	80.117	682,770
2025-03-03	88.360	89.490	88.200	88.529	82.877	5,107,773
2025-02-28	88.590	89.060	87.760	88.766	83.099	1,249,093
2025-02-27	88.370	89.280	88.100	88.943	83.266	271,066
2025-02-26	88.160	88.940	87.960	88.940	83.263	3,090,915
2025-02-25	85.100	87.560	85.060	86.891	81.345	677,026
2025-02-24	84.620	86.020	84.620	85.190	79.752	311,010
2025-02-21	85.410	85.720	84.800	85.210	79.771	312,153
2025-02-20	85.070	85.640	84.960	85.425	79.972	3,185,899
2025-02-19	85.270	85.540	84.340	84.953	79.530	479,745
2025-02-18	85.300	85.520	84.920	85.361	79.912	8,908,300
2025-02-17	84.690	85.160	84.420	84.924	79.503	237,799
2025-02-14	85.150	85.360	84.670	84.980	79.555	214,867
2025-02-13	85.130	87.780	84.460	85.280	79.836	203,985
2025-02-12	85.080	86.200	84.950	85.612	80.147	307,203
2025-02-11	84.290	84.740	83.640	83.955	78.596	4,213,428
2025-02-10	83.300	84.540	83.280	83.840	78.488	926,034

← NewerPage 7 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.