Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 181.50 | 182.00 | 177.00 | 178.50 | 178.50 | 0 |
| 2025-07-23 | 181.00 | 182.00 | 179.00 | 181.50 | 181.50 | 0 |
| 2025-07-22 | 181.50 | 182.00 | 179.00 | 179.50 | 179.50 | 0 |
| 2025-07-21 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-07-18 | 180.50 | 180.50 | 179.00 | 180.00 | 180.00 | 0 |
| 2025-07-17 | 180.50 | 182.00 | 180.00 | 182.00 | 182.00 | 0 |
| 2025-07-16 | 183.00 | 183.00 | 179.00 | 181.00 | 181.00 | 0 |
| 2025-07-15 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-07-14 | 186.00 | 186.50 | 182.00 | 182.50 | 182.50 | 0 |
| 2025-07-11 | 185.50 | 186.00 | 185.00 | 186.00 | 186.00 | 0 |
| 2025-07-10 | 186.00 | 187.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-07-09 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0 |
| 2025-07-08 | 185.50 | 187.00 | 185.50 | 186.00 | 186.00 | 0 |
| 2025-07-07 | 187.50 | 187.50 | 184.00 | 186.50 | 186.50 | 0 |
| 2025-07-04 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-07-03 | 186.00 | 186.00 | 184.00 | 185.00 | 185.00 | 0 |
| 2025-07-02 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-07-01 | 189.00 | 189.50 | 185.00 | 188.00 | 188.00 | 0 |
| 2025-06-30 | 200.00 | 201.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2025-06-27 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-06-26 | 201.00 | 202.00 | 197.50 | 200.00 | 200.00 | 0 |
| 2025-06-25 | 201.00 | 202.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2025-06-24 | 200.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0 |
| 2025-06-23 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 0 |
| 2025-06-20 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0 |
| 2025-06-18 | 197.00 | 199.50 | 195.50 | 199.50 | 199.50 | 0 |
| 2025-06-17 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0 |
| 2025-06-16 | 193.00 | 195.50 | 192.50 | 195.50 | 195.50 | 0 |
| 2025-06-13 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0 |
| 2025-06-12 | 193.50 | 194.00 | 193.00 | 194.00 | 194.00 | 0 |
| 2025-06-11 | 193.50 | 194.50 | 193.00 | 193.50 | 193.50 | 0 |
| 2025-06-10 | 193.50 | 193.50 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-06-09 | 192.00 | 193.50 | 192.00 | 193.50 | 193.50 | 0 |
| 2025-06-06 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0 |
| 2025-06-05 | 192.00 | 192.00 | 190.50 | 191.00 | 191.00 | 0 |
| 2025-06-04 | 191.50 | 192.00 | 191.50 | 192.00 | 192.00 | 0 |
| 2025-06-03 | 191.50 | 192.00 | 191.00 | 192.00 | 192.00 | 0 |
| 2025-06-02 | 190.50 | 191.50 | 190.00 | 191.50 | 191.50 | 0 |
| 2025-05-29 | 191.00 | 191.00 | 190.00 | 190.50 | 190.50 | 0 |
| 2025-05-28 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0 |
| 2025-05-27 | 190.00 | 190.00 | 188.50 | 188.50 | 188.50 | 0 |
| 2025-05-26 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-05-23 | 189.50 | 190.50 | 188.00 | 190.00 | 190.00 | 0 |
| 2025-05-22 | 189.00 | 189.50 | 187.00 | 188.00 | 188.00 | 0 |
| 2025-05-21 | 189.50 | 189.50 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-05-20 | 188.50 | 189.50 | 187.50 | 189.50 | 189.50 | 0 |
| 2025-05-19 | 189.50 | 189.50 | 188.00 | 188.50 | 188.50 | 0 |
| 2025-05-16 | 190.00 | 191.00 | 188.00 | 188.50 | 188.50 | 0 |
| 2025-05-15 | 191.00 | 191.00 | 190.50 | 191.00 | 191.00 | 0 |
| 2025-05-14 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2025-05-13 | 190.50 | 192.50 | 190.00 | 192.50 | 192.50 | 0 |
| 2025-05-12 | 188.50 | 190.50 | 187.00 | 190.00 | 190.00 | 0 |
| 2025-05-09 | 189.00 | 189.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-05-08 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0 |
| 2025-05-07 | 190.50 | 191.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2025-05-06 | 191.50 | 191.50 | 190.00 | 191.00 | 191.00 | 0 |
| 2025-05-05 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | 0 |
| 2025-05-02 | 189.00 | 189.50 | 187.50 | 188.00 | 188.00 | 0 |
| 2025-04-30 | 186.00 | 189.00 | 184.50 | 186.50 | 186.50 | 0 |
| 2025-04-29 | 185.00 | 185.50 | 185.00 | 185.00 | 185.00 | 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.