Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-06 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-03 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-05-02 | 204.00 | 207.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2024-04-30 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0 |
| 2024-04-29 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 0 |
| 2024-04-26 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0 |
| 2024-04-25 | 205.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0 |
| 2024-04-24 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-04-23 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-04-22 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2024-04-19 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2024-04-18 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2024-04-16 | 208.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0 |
| 2024-04-15 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | 0 |
| 2024-04-12 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0 |
| 2024-04-11 | 211.00 | 213.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-04-10 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-09 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0 |
| 2024-04-08 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0 |
| 2024-04-05 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-04 | 209.00 | 212.00 | 209.00 | 212.00 | 212.00 | 0 |
| 2024-04-03 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-04-02 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | 0 |
| 2024-03-28 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | 0 |
| 2024-03-27 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0 |
| 2024-03-26 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0 |
| 2024-03-25 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | 0 |
| 2024-03-22 | 199.00 | 216.00 | 199.00 | 214.00 | 214.00 | 0 |
| 2024-03-21 | 197.00 | 199.00 | 197.00 | 198.50 | 198.50 | 0 |
| 2024-03-20 | 197.50 | 198.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-03-19 | 196.50 | 198.00 | 196.00 | 198.00 | 198.00 | 0 |
| 2024-03-18 | 195.50 | 197.00 | 195.50 | 197.00 | 197.00 | 0 |
| 2024-03-15 | 196.00 | 197.00 | 195.50 | 196.50 | 196.50 | 0 |
| 2024-03-14 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-03-13 | 195.00 | 197.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2024-03-12 | 196.00 | 196.00 | 194.50 | 194.50 | 194.50 | 0 |
| 2024-03-11 | 196.00 | 197.50 | 195.50 | 196.00 | 196.00 | 0 |
| 2024-03-08 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-03-07 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | 0 |
| 2024-03-06 | 196.00 | 197.00 | 196.00 | 197.00 | 197.00 | 0 |
| 2024-03-05 | 197.00 | 197.50 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-03-04 | 198.50 | 198.50 | 196.50 | 196.50 | 196.50 | 0 |
| 2024-03-01 | 199.00 | 200.00 | 198.50 | 198.50 | 198.50 | 0 |
| 2024-02-29 | 198.50 | 202.00 | 198.00 | 199.00 | 199.00 | 0 |
| 2024-02-28 | 199.00 | 201.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-27 | 199.50 | 203.00 | 198.00 | 199.00 | 199.00 | 0 |
| 2024-02-26 | 204.00 | 205.00 | 198.00 | 199.00 | 199.00 | 0 |
| 2024-02-23 | 207.00 | 207.00 | 203.00 | 204.00 | 204.00 | 0 |
| 2024-02-22 | 210.00 | 210.00 | 198.00 | 204.00 | 204.00 | 0 |
| 2024-02-21 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 0 |
| 2024-02-20 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2024-02-19 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2024-02-16 | 208.00 | 211.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2024-02-15 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0 |
| 2024-02-14 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0 |
| 2024-02-13 | 209.00 | 210.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-02-12 | 207.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0 |
| 2024-02-09 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | 0 |
| 2024-02-07 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | 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.