Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 208.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2023-08-11 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-08-10 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2023-08-09 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0 |
| 2023-08-08 | 211.00 | 213.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2023-08-07 | 213.00 | 214.00 | 210.00 | 211.00 | 211.00 | 0 |
| 2023-08-04 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2023-08-03 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 0 |
| 2023-08-02 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-08-01 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-07-31 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-07-28 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2023-07-27 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 0 |
| 2023-07-26 | 210.00 | 213.00 | 209.00 | 213.00 | 213.00 | 0 |
| 2023-07-25 | 213.00 | 214.00 | 209.00 | 212.00 | 212.00 | 0 |
| 2023-07-24 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2023-07-21 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-20 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2023-07-19 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2023-07-18 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-07-17 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0 |
| 2023-07-14 | 217.00 | 217.00 | 211.00 | 217.00 | 217.00 | 0 |
| 2023-07-13 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-07-12 | 216.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0 |
| 2023-07-11 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0 |
| 2023-07-10 | 212.00 | 213.00 | 209.00 | 213.00 | 213.00 | 0 |
| 2023-07-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2023-07-06 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-07-05 | 210.00 | 213.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-07-04 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-07-03 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 0 |
| 2023-06-30 | 208.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0 |
| 2023-06-29 | 207.00 | 208.00 | 207.00 | 208.00 | 208.00 | 0 |
| 2023-06-28 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0 |
| 2023-06-27 | 211.00 | 211.00 | 203.00 | 208.00 | 208.00 | 0 |
| 2023-06-26 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-06-23 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-06-21 | 217.00 | 217.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-06-20 | 210.00 | 217.00 | 208.00 | 217.00 | 217.00 | 0 |
| 2023-06-19 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0 |
| 2023-06-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-06-15 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0 |
| 2023-06-14 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-06-13 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2023-06-12 | 220.00 | 221.00 | 217.00 | 218.00 | 218.00 | 0 |
| 2023-06-09 | 223.00 | 223.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-06-07 | 220.00 | 223.00 | 218.00 | 223.00 | 223.00 | 0 |
| 2023-06-06 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-06-05 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | 0 |
| 2023-06-02 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0 |
| 2023-06-01 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | 0 |
| 2023-05-31 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-05-29 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | 0 |
| 2023-05-26 | 216.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0 |
| 2023-05-25 | 217.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0 |
| 2023-05-24 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2023-05-23 | 221.00 | 221.00 | 213.00 | 213.00 | 213.00 | 0 |
| 2023-05-22 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | 0 |
| 2023-05-19 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | 0 |
| 2023-05-18 | 220.00 | 221.00 | 220.00 | 220.00 | 220.00 | 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.