Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-17 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-16 | 221.00 | 222.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-15 | 221.00 | 224.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-05-12 | 221.00 | 224.00 | 221.00 | 224.00 | 224.00 | 0 |
| 2023-05-11 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 0 |
| 2023-05-10 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0 |
| 2023-05-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-05-08 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0 |
| 2023-05-04 | 221.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0 |
| 2023-05-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-04-28 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-04-27 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-04-26 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-04-25 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | 0 |
| 2023-04-24 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2023-04-21 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0 |
| 2023-04-20 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2023-04-19 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0 |
| 2023-04-18 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0 |
| 2023-04-17 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | 0 |
| 2023-04-14 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | 0 |
| 2023-04-13 | 235.00 | 235.00 | 218.00 | 223.00 | 223.00 | 0 |
| 2023-04-12 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0 |
| 2023-04-11 | 231.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0 |
| 2023-04-06 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2023-04-05 | 230.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0 |
| 2023-04-04 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | 0 |
| 2023-04-03 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0 |
| 2023-03-31 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2023-03-28 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 0 |
| 2023-03-27 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-03-24 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0 |
| 2023-03-22 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2023-03-21 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2023-03-20 | 234.00 | 238.00 | 231.00 | 238.00 | 238.00 | 0 |
| 2023-03-17 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0 |
| 2023-03-16 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2023-03-15 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2023-03-14 | 236.00 | 238.00 | 235.00 | 238.00 | 238.00 | 0 |
| 2023-03-13 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | 0 |
| 2023-03-10 | 240.00 | 240.00 | 236.00 | 239.00 | 239.00 | 0 |
| 2023-03-09 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0 |
| 2023-03-08 | 241.00 | 241.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2023-03-07 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2023-03-06 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2023-03-03 | 243.00 | 244.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2023-03-02 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2023-03-01 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0 |
| 2023-02-28 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | 0 |
| 2023-02-27 | 243.00 | 247.00 | 243.00 | 244.00 | 244.00 | 0 |
| 2023-02-24 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2023-02-23 | 243.00 | 247.00 | 242.00 | 247.00 | 247.00 | 0 |
| 2023-02-22 | 243.00 | 246.00 | 241.00 | 242.00 | 242.00 | 0 |
| 2023-02-21 | 245.00 | 249.00 | 240.00 | 249.00 | 249.00 | 0 |
| 2023-02-20 | 240.00 | 255.00 | 240.00 | 255.00 | 255.00 | 0 |
| 2023-02-16 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2023-02-15 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 0 |
| 2023-02-14 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 0 |
| 2023-02-13 | 244.00 | 245.00 | 240.00 | 245.00 | 245.00 | 0 |
| 2023-02-10 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 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.