Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 186.00 | 187.50 | 186.00 | 186.50 | 186.50 | 0 |
| 2024-07-30 | 186.00 | 189.00 | 185.50 | 188.50 | 188.50 | 0 |
| 2024-07-29 | 185.50 | 186.00 | 183.00 | 185.00 | 185.00 | 0 |
| 2024-07-26 | 187.50 | 188.50 | 185.50 | 187.00 | 187.00 | 0 |
| 2024-07-25 | 191.00 | 191.00 | 181.00 | 187.00 | 187.00 | 0 |
| 2024-07-24 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-07-23 | 192.50 | 192.50 | 192.00 | 192.50 | 192.50 | 0 |
| 2024-07-22 | 192.50 | 192.50 | 191.50 | 192.50 | 192.50 | 0 |
| 2024-07-19 | 193.00 | 193.00 | 191.00 | 192.50 | 192.50 | 0 |
| 2024-07-18 | 193.00 | 193.50 | 191.50 | 192.00 | 192.00 | 0 |
| 2024-07-17 | 192.50 | 193.00 | 191.50 | 193.00 | 193.00 | 0 |
| 2024-07-16 | 192.00 | 192.50 | 191.50 | 192.50 | 192.50 | 0 |
| 2024-07-15 | 192.00 | 193.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-07-12 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 0 |
| 2024-07-11 | 193.50 | 193.50 | 191.00 | 191.00 | 191.00 | 0 |
| 2024-07-10 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0 |
| 2024-07-09 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0 |
| 2024-07-08 | 195.00 | 195.00 | 194.50 | 195.00 | 195.00 | 0 |
| 2024-07-05 | 195.00 | 195.00 | 194.50 | 195.00 | 195.00 | 0 |
| 2024-07-04 | 196.00 | 196.00 | 194.50 | 195.00 | 195.00 | 0 |
| 2024-07-03 | 195.50 | 196.00 | 194.50 | 194.50 | 194.50 | 0 |
| 2024-07-02 | 196.00 | 196.50 | 194.00 | 196.00 | 196.00 | 0 |
| 2024-07-01 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2024-06-28 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-27 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | 0 |
| 2024-06-26 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0 |
| 2024-06-25 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | 0 |
| 2024-06-24 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0 |
| 2024-06-21 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2024-06-20 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-19 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-06-18 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2024-06-17 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-06-14 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-06-13 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-06-12 | 211.00 | 211.00 | 210.00 | 211.00 | 211.00 | 0 |
| 2024-06-11 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-06-10 | 212.00 | 212.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-06-07 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 0 |
| 2024-06-06 | 207.00 | 211.00 | 207.00 | 211.00 | 211.00 | 0 |
| 2024-06-05 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 0 |
| 2024-06-04 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 0 |
| 2024-06-03 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0 |
| 2024-05-31 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0 |
| 2024-05-29 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-05-28 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2024-05-27 | 206.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0 |
| 2024-05-24 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0 |
| 2024-05-23 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0 |
| 2024-05-22 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-05-21 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0 |
| 2024-05-20 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2024-05-17 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2024-05-16 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 0 |
| 2024-05-15 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0 |
| 2024-05-14 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0 |
| 2024-05-13 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-10 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-09 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-08 | 204.00 | 206.00 | 203.00 | 203.00 | 203.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 13.5200 EUR |
| 2025-07-01 | 10.5400 EUR |
| 2024-07-02 | 15.0000 EUR |
| 2023-06-19 | 6.0000 EUR |
| 2022-06-30 | 8.4958 EUR |
| 2021-07-01 | 10.9441 EUR |
| 2020-12-11 | 6.4967 EUR |
| 2019-06-18 | 9.5327 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.