Telefonaktiebolaget LM Ericsson Class B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	103.18	104.38	102.88	104.38	104.38	172
2026-10-19	102.98	102.98	96.780	102.98	102.98	30
2026-10-16	104.73	105.73	96.780	105.73	105.73	115
2026-10-15	104.50	107.65	96.600	103.70	103.70	4,448,049
2026-10-14	96.670	97.490	96.080	96.860	96.860	1,328,009
2026-10-13	94.210	95.110	93.660	94.980	94.980	58,800,246
2026-10-12	95.940	96.080	94.280	94.400	94.400	1,363,218
2026-10-09	96.640	96.780	94.600	95.980	95.980	2,983,664
2026-10-08	94.290	95.520	93.600	94.400	94.400	81,394,672
2026-10-07	94.050	95.260	93.800	94.900	94.900	307,414
2026-10-06	93.320	94.180	93.160	93.800	93.800	297,915
2026-10-05	93.610	94.600	92.580	92.780	92.780	16,583,783
2026-10-02	92.680	94.220	91.560	93.300	93.300	10,341,840
2026-10-01	92.890	92.900	90.960	91.390	91.390	1,135,301
2026-09-30	93.230	93.680	92.040	92.040	92.040	31,036,119
2026-09-29	92.950	94.360	92.930	93.060	93.060	187,169
2026-09-28	93.300	94.320	92.640	92.680	92.680	17,172,705
2026-09-25	94.620	95.780	94.620	95.400	93.900	165,178
2026-09-24	96.360	96.580	94.080	94.240	92.758	602,334
2026-09-23	96.960	97.260	95.580	96.850	95.328	81,563
2026-09-22	97.950	98.280	95.000	97.280	95.750	24,980,844
2026-09-21	99.800	101.25	99.500	100.30	98.723	4,954,604
2026-09-18	101.14	101.60	99.200	99.980	98.408	5,733,772
2026-09-17	99.740	102.20	99.500	101.25	99.658	20,402,809
2026-09-16	98.480	99.360	98.100	99.060	97.503	13,277,700
2026-09-15	97.930	98.820	97.120	97.879	96.340	1,450,572
2026-09-14	99.125	99.970	98.040	98.939	97.383	757,686
2026-09-11	97.460	98.860	96.920	98.207	96.663	246,524
2026-09-10	97.180	97.420	95.940	97.240	95.711	497,527
2026-09-09	96.780	98.120	96.500	96.611	95.092	712,146
2026-09-08	96.680	97.480	96.160	97.260	95.731	329,008
2026-09-07	97.300	97.790	97.000	97.537	96.003	234,901
2026-09-04	96.680	97.780	96.520	97.436	95.904	1,302,847
2026-09-03	96.910	97.680	96.420	96.730	95.209	804,098
2026-09-02	96.610	97.380	95.800	96.880	95.357	6,282,224
2026-09-01	97.320	98.420	96.240	96.480	94.963	521,359
2026-08-28	97.020	97.400	95.920	96.760	95.239	254,085
2026-08-27	96.980	97.750	95.420	96.839	95.316	2,115,467
2026-08-26	98.000	98.000	95.330	97.623	96.088	848,613
2026-08-25	97.240	98.130	97.000	97.570	96.036	4,763,868
2026-08-24	96.280	97.120	96.040	96.572	95.054	194,814
2026-08-21	96.480	97.640	96.180	96.782	95.260	822,975
2026-08-20	96.050	96.720	95.280	96.355	94.840	1,013,656
2026-08-19	96.630	97.520	95.640	96.598	95.079	2,323,174
2026-08-18	96.810	97.440	96.350	97.279	95.750	4,282,737
2026-08-17	97.975	98.060	96.900	97.470	95.937	706,495
2026-08-14	98.770	99.100	96.600	97.620	96.085	276,835
2026-08-13	97.710	98.780	97.330	98.203	96.659	1,233,794
2026-08-12	96.460	98.520	96.460	97.885	96.346	288,530
2026-08-11	95.320	96.420	94.900	95.577	94.074	240,360
2026-08-10	96.850	97.320	95.620	96.323	94.808	186,699
2026-08-07	97.020	97.560	95.880	96.700	95.180	952,748
2026-08-06	95.860	97.380	95.530	97.150	95.623	871,953
2026-08-05	98.080	98.500	96.080	97.994	96.453	2,221,907
2026-08-04	97.220	98.500	96.680	98.500	96.951	667,351
2026-08-03	93.920	96.530	93.840	94.936	93.444	480,693
2026-07-31	94.000	94.880	93.640	93.933	92.456	968,255
2026-07-30	95.640	95.640	93.180	94.559	93.072	731,194
2026-07-29	97.000	97.080	95.380	96.392	94.877	786,984
2026-07-28	93.860	96.646	93.600	94.960	93.467	828,276

Page 1 of 5 · 248 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.