Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	82.870	83.720	82.760	83.070	77.767	401,623
2025-02-06	83.260	83.800	82.860	83.521	78.190	678,599
2025-02-05	82.820	88.540	80.520	83.085	77.781	5,488,950
2025-02-04	83.620	83.740	82.140	82.640	77.365	941,199
2025-02-03	82.550	83.600	82.460	83.021	77.721	6,311,585
2025-01-31	85.400	85.400	83.700	84.484	79.091	3,588,582
2025-01-30	84.520	85.720	84.520	85.314	79.868	298,796
2025-01-29	84.980	85.440	84.480	84.966	79.542	2,320,330
2025-01-28	85.780	85.960	84.180	85.454	79.999	2,121,992
2025-01-27	83.360	87.500	83.360	85.185	79.747	630,751
2025-01-24	89.420	100.35	84.630	88.015	82.397	1,566,038
2025-01-23	95.880	97.660	95.780	96.800	90.621	482,012
2025-01-22	95.840	97.240	95.840	96.638	90.469	149,684
2025-01-21	93.630	95.560	93.400	94.727	88.680	770,823
2025-01-20	95.210	96.140	95.000	95.341	89.255	109,110
2025-01-17	94.580	95.540	94.290	94.388	88.363	308,254
2025-01-16	94.700	94.700	93.000	93.850	87.859	3,068,962
2025-01-15	92.370	95.020	92.200	94.960	88.898	438,556
2025-01-14	90.060	91.480	89.800	91.460	85.622	535,755
2025-01-13	91.470	91.500	89.080	90.680	84.891	427,727
2025-01-10	93.490	93.780	92.580	93.440	87.475	1,122,975
2025-01-09	92.580	93.820	92.500	93.500	87.531	137,878
2025-01-08	91.690	92.800	91.380	92.275	86.385	11,663,000
2025-01-07	91.240	91.860	90.080	91.212	85.389	437,784
2025-01-03	90.550	91.040	90.011	90.822	85.024	310,694
2025-01-02	89.970	90.920	89.840	90.029	84.282	189,708
2024-12-30	89.530	90.340	89.260	89.978	84.234	471,931
2024-12-27	89.400	89.980	89.080	89.545	83.829	198,476
2024-12-23	88.810	89.580	88.100	88.609	82.953	1,112,179
2024-12-20	88.820	89.100	87.500	88.199	82.569	1,846,580
2024-12-19	89.680	90.360	88.800	89.184	83.491	241,026
2024-12-18	90.250	91.260	90.250	90.775	84.980	443,392
2024-12-17	89.970	90.040	89.080	89.660	83.937	920,159
2024-12-16	91.040	91.040	90.440	90.700	84.910	170,885
2024-12-13	90.750	91.320	90.700	90.820	85.023	305,688
2024-12-12	90.550	91.060	87.800	90.312	84.547	29,813,551
2024-12-11	91.250	91.700	90.100	90.382	84.612	517,531
2024-12-10	91.320	91.740	90.960	91.488	85.648	282,949
2024-12-09	91.480	92.320	91.480	92.114	86.234	160,418
2024-12-06	91.760	91.940	91.100	91.472	85.633	196,119
2024-12-05	90.650	91.960	90.600	90.760	84.966	555,560
2024-12-04	90.870	91.800	89.500	90.372	84.603	8,598,072
2024-12-03	90.310	90.900	90.120	90.619	84.834	500,006
2024-12-02	88.460	91.200	88.460	90.209	84.450	331,590
2024-11-29	89.090	89.220	88.680	89.034	83.351	102,120
2024-11-28	89.410	89.600	89.180	89.320	83.618	68,738
2024-11-27	89.680	90.200	89.280	89.693	83.967	159,057
2024-11-26	89.530	90.320	89.100	89.981	84.237	418,936
2024-11-25	89.620	89.620	88.420	89.200	83.506	26,490,359
2024-11-22	88.160	89.320	88.080	88.360	82.720	208,021
2024-11-21	87.740	87.980	86.900	87.432	81.851	67,499
2024-11-20	89.300	89.300	87.500	87.974	82.358	161,885
2024-11-19	88.130	89.300	86.680	88.003	82.385	732,414
2024-11-18	87.260	95.000	87.260	87.448	81.866	1,356,487
2024-11-15	87.600	87.600	87.020	87.040	81.484	139,264
2024-11-14	88.100	88.100	86.820	87.651	82.055	497,388
2024-11-13	87.800	88.320	87.320	87.767	82.164	841,543
2024-11-12	87.930	88.560	87.280	87.866	82.257	10,208,210
2024-11-11	89.090	89.100	88.060	88.622	82.965	353,031
2024-11-08	87.930	88.400	87.380	88.056	82.435	715,357

← NewerPage 8 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.