Telefonaktiebolaget LM Ericsson Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 88.280 | 89.600 | 87.800 | 88.323 | 82.685 | 488,901 |
| 2024-11-06 | 89.460 | 89.800 | 88.300 | 88.584 | 82.929 | 458,841 |
| 2024-11-05 | 89.070 | 89.220 | 88.080 | 88.724 | 83.060 | 2,458,976 |
| 2024-11-04 | 90.010 | 90.200 | 89.020 | 89.455 | 83.745 | 15,398,050 |
| 2024-11-01 | 88.930 | 89.540 | 88.800 | 89.323 | 83.621 | 328,386 |
| 2024-10-31 | 89.970 | 90.040 | 88.760 | 89.217 | 83.522 | 252,151 |
| 2024-10-30 | 90.890 | 91.200 | 90.560 | 90.943 | 85.138 | 5,133,264 |
| 2024-10-29 | 91.330 | 91.800 | 90.960 | 91.433 | 85.597 | 233,691 |
| 2024-10-28 | 90.210 | 91.020 | 90.000 | 90.859 | 85.059 | 8,413,124 |
| 2024-10-25 | 89.650 | 90.140 | 85.520 | 89.797 | 84.065 | 167,334 |
| 2024-10-24 | 89.430 | 90.120 | 89.300 | 89.932 | 84.191 | 325,454 |
| 2024-10-23 | 88.660 | 89.560 | 88.540 | 88.703 | 83.040 | 144,732 |
| 2024-10-22 | 88.950 | 89.040 | 87.902 | 88.447 | 82.801 | 590,725 |
| 2024-10-21 | 89.540 | 89.780 | 88.300 | 88.889 | 83.214 | 932,487 |
| 2024-10-18 | 87.070 | 89.020 | 86.700 | 87.417 | 81.836 | 890,126 |
| 2024-10-17 | 88.460 | 88.480 | 86.920 | 87.496 | 81.911 | 18,643,250 |
| 2024-10-16 | 88.290 | 88.720 | 86.440 | 87.347 | 81.771 | 2,188,539 |
| 2024-10-15 | 84.920 | 88.220 | 83.390 | 87.043 | 81.486 | 514,312 |
| 2024-10-14 | 77.590 | 78.520 | 77.440 | 78.180 | 73.189 | 12,863,650 |
| 2024-10-11 | 77.140 | 78.200 | 77.000 | 77.832 | 72.863 | 116,932 |
| 2024-10-10 | 77.970 | 78.560 | 77.300 | 77.783 | 72.818 | 51,803,793 |
| 2024-10-09 | 77.510 | 77.680 | 76.860 | 77.660 | 72.703 | 38,362,699 |
| 2024-10-08 | 76.900 | 77.460 | 76.460 | 77.380 | 72.440 | 15,118,100 |
| 2024-10-07 | 76.560 | 77.100 | 76.040 | 76.881 | 71.974 | 15,145,230 |
| 2024-10-04 | 75.710 | 76.540 | 75.680 | 76.256 | 71.388 | 21,216,730 |
| 2024-10-03 | 76.560 | 76.940 | 75.320 | 75.580 | 70.755 | 545,216 |
| 2024-10-02 | 75.650 | 76.660 | 74.800 | 74.880 | 70.100 | 323,658 |
| 2024-10-01 | 76.060 | 76.060 | 75.420 | 75.840 | 70.999 | 269,854 |
| 2024-09-30 | 77.810 | 78.160 | 76.719 | 77.000 | 70.821 | 359,240 |
| 2024-09-27 | 78.710 | 78.900 | 77.580 | 77.820 | 71.575 | 218,194 |
| 2024-09-26 | 79.000 | 79.000 | 78.340 | 78.700 | 72.385 | 24,795,119 |
| 2024-09-25 | 77.910 | 78.520 | 77.640 | 78.380 | 72.090 | 20,164,061 |
| 2024-09-24 | 77.800 | 77.960 | 76.000 | 77.880 | 71.630 | 62,367,910 |
| 2024-09-23 | 77.380 | 78.500 | 77.380 | 77.840 | 71.594 | 321,375 |
| 2024-09-20 | 76.220 | 77.280 | 76.220 | 77.280 | 71.078 | 742,699 |
| 2024-09-19 | 75.620 | 76.680 | 75.620 | 76.300 | 70.177 | 254,727 |
| 2024-09-18 | 75.200 | 75.320 | 74.740 | 75.140 | 69.110 | 492,163 |
| 2024-09-17 | 75.220 | 75.580 | 74.920 | 74.960 | 68.945 | 105,804 |
| 2024-09-16 | 75.610 | 76.180 | 75.300 | 75.940 | 69.846 | 4,328,864 |
| 2024-09-13 | 75.220 | 76.000 | 74.560 | 74.980 | 68.963 | 484,178 |
| 2024-09-12 | 75.530 | 75.960 | 75.120 | 75.660 | 69.588 | 848,005 |
| 2024-09-11 | 75.570 | 75.600 | 74.580 | 74.740 | 68.742 | 350,326 |
| 2024-09-10 | 75.410 | 75.740 | 75.280 | 75.560 | 69.496 | 1,152,380 |
| 2024-09-09 | 74.940 | 75.620 | 74.660 | 74.870 | 68.862 | 1,156,398 |
| 2024-09-06 | 75.360 | 75.360 | 74.340 | 74.580 | 68.595 | 166,903 |
| 2024-09-05 | 76.150 | 76.540 | 75.340 | 76.234 | 70.116 | 456,481 |
| 2024-09-04 | 75.500 | 76.180 | 75.500 | 75.968 | 69.872 | 129,047 |
| 2024-09-03 | 76.330 | 77.000 | 76.140 | 76.500 | 70.361 | 690,813 |
| 2024-09-02 | 76.480 | 76.580 | 76.140 | 76.389 | 70.259 | 230,696 |
| 2024-08-30 | 75.920 | 76.680 | 75.900 | 76.486 | 70.348 | 519,844 |
| 2024-08-29 | 75.720 | 76.760 | 75.720 | 76.020 | 69.920 | 410,413 |
| 2024-08-28 | 75.430 | 76.160 | 75.120 | 75.714 | 69.638 | 383,276 |
| 2024-08-27 | 75.990 | 76.000 | 75.460 | 75.636 | 69.567 | 416,666 |
| 2024-08-23 | 74.420 | 75.540 | 74.420 | 74.963 | 68.947 | 837,990 |
| 2024-08-22 | 73.700 | 74.650 | 73.600 | 73.880 | 67.951 | 894,109 |
| 2024-08-21 | 73.660 | 73.882 | 73.160 | 73.620 | 67.712 | 1,492,958 |
| 2024-08-20 | 74.140 | 74.140 | 73.320 | 73.531 | 67.630 | 837,820 |
| 2024-08-19 | 74.538 | 74.538 | 74.020 | 74.177 | 68.225 | 295,486 |
| 2024-08-16 | 73.610 | 74.300 | 73.520 | 74.300 | 68.338 | 188,861 |
| 2024-08-15 | 71.900 | 73.580 | 71.900 | 72.449 | 66.635 | 657,583 |
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.