Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0 |
| 2024-02-05 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | 0 |
| 2024-02-02 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-02-01 | 209.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0 |
| 2024-01-31 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2024-01-30 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2024-01-29 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-01-26 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0 |
| 2024-01-25 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0 |
| 2024-01-24 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0 |
| 2024-01-23 | 215.00 | 216.00 | 213.00 | 214.00 | 214.00 | 0 |
| 2024-01-22 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 0 |
| 2024-01-19 | 209.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0 |
| 2024-01-18 | 209.00 | 212.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-01-17 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | 0 |
| 2024-01-16 | 212.00 | 213.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-01-15 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2024-01-12 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2024-01-11 | 213.00 | 215.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2024-01-10 | 219.00 | 221.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-01-09 | 220.00 | 225.00 | 219.00 | 220.00 | 220.00 | 0 |
| 2024-01-08 | 215.00 | 226.00 | 215.00 | 220.00 | 220.00 | 0 |
| 2024-01-05 | 210.00 | 215.00 | 208.00 | 215.00 | 215.00 | 0 |
| 2024-01-04 | 203.00 | 211.00 | 203.00 | 209.00 | 209.00 | 0 |
| 2024-01-03 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0 |
| 2024-01-02 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | 0 |
| 2023-12-29 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0 |
| 2023-12-28 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0 |
| 2023-12-27 | 200.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0 |
| 2023-12-22 | 198.50 | 200.00 | 198.50 | 200.00 | 200.00 | 0 |
| 2023-12-21 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 0 |
| 2023-12-20 | 199.50 | 199.50 | 198.50 | 199.50 | 199.50 | 0 |
| 2023-12-19 | 198.00 | 201.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-12-18 | 201.00 | 201.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-12-15 | 199.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0 |
| 2023-12-14 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0 |
| 2023-12-13 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-12-12 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 0 |
| 2023-12-11 | 196.00 | 199.00 | 196.00 | 196.50 | 196.50 | 0 |
| 2023-12-08 | 195.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0 |
| 2023-12-07 | 195.00 | 197.50 | 195.00 | 197.00 | 197.00 | 0 |
| 2023-12-06 | 199.00 | 199.00 | 194.50 | 195.00 | 195.00 | 0 |
| 2023-12-05 | 195.00 | 198.50 | 195.00 | 198.50 | 198.50 | 0 |
| 2023-12-04 | 195.00 | 196.00 | 194.50 | 194.50 | 194.50 | 0 |
| 2023-12-01 | 194.00 | 195.50 | 191.50 | 195.50 | 195.50 | 0 |
| 2023-11-30 | 194.50 | 197.00 | 193.50 | 194.00 | 194.00 | 0 |
| 2023-11-29 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-11-28 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-11-27 | 199.50 | 200.00 | 195.00 | 197.00 | 197.00 | 0 |
| 2023-11-24 | 199.50 | 200.00 | 199.50 | 199.50 | 199.50 | 0 |
| 2023-11-23 | 199.00 | 199.00 | 196.50 | 196.50 | 196.50 | 0 |
| 2023-11-22 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 0 |
| 2023-11-21 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0 |
| 2023-11-20 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | 0 |
| 2023-11-17 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | 0 |
| 2023-11-16 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-15 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-14 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | 0 |
| 2023-11-13 | 200.00 | 204.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-10 | 203.00 | 205.00 | 200.00 | 200.00 | 200.00 | 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.