Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-11-08 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0 |
| 2023-11-07 | 202.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0 |
| 2023-11-06 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | 0 |
| 2023-11-03 | 202.00 | 202.00 | 199.50 | 200.00 | 200.00 | 0 |
| 2023-11-02 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-31 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2023-10-30 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | 0 |
| 2023-10-27 | 203.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0 |
| 2023-10-26 | 203.00 | 204.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-25 | 196.50 | 204.00 | 196.50 | 200.00 | 200.00 | 0 |
| 2023-10-24 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2023-10-23 | 195.00 | 195.50 | 194.00 | 195.00 | 195.00 | 0 |
| 2023-10-20 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0 |
| 2023-10-19 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2023-10-18 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2023-10-17 | 199.50 | 199.50 | 197.00 | 197.00 | 197.00 | 0 |
| 2023-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2023-10-13 | 198.50 | 199.00 | 197.50 | 198.50 | 198.50 | 0 |
| 2023-10-12 | 201.00 | 201.00 | 198.50 | 198.50 | 198.50 | 0 |
| 2023-10-11 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | 0 |
| 2023-10-10 | 198.50 | 198.50 | 198.00 | 198.00 | 198.00 | 0 |
| 2023-10-09 | 205.00 | 205.00 | 197.50 | 197.50 | 197.50 | 0 |
| 2023-10-06 | 204.00 | 205.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2023-10-05 | 198.00 | 205.00 | 198.00 | 205.00 | 205.00 | 0 |
| 2023-10-04 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | 0 |
| 2023-10-03 | 198.50 | 200.00 | 196.50 | 200.00 | 200.00 | 0 |
| 2023-10-02 | 199.50 | 200.00 | 197.00 | 198.00 | 198.00 | 0 |
| 2023-09-29 | 203.00 | 203.00 | 199.00 | 200.00 | 200.00 | 0 |
| 2023-09-28 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2023-09-27 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2023-09-26 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 0 |
| 2023-09-25 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 0 |
| 2023-09-22 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2023-09-21 | 204.00 | 205.00 | 203.00 | 203.00 | 203.00 | 0 |
| 2023-09-20 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | 0 |
| 2023-09-19 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-09-18 | 208.00 | 208.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-09-15 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 0 |
| 2023-09-14 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0 |
| 2023-09-13 | 208.00 | 209.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2023-09-12 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-09-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2023-09-08 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-09-07 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-09-06 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-09-05 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 0 |
| 2023-09-04 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 0 |
| 2023-09-01 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-08-31 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-08-29 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0 |
| 2023-08-28 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-08-25 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-08-24 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0 |
| 2023-08-23 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0 |
| 2023-08-22 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0 |
| 2023-08-21 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2023-08-18 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2023-08-17 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-08-16 | 209.00 | 209.00 | 207.00 | 207.00 | 207.00 | 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.