Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 0 |
| 2025-04-25 | 185.00 | 185.00 | 181.50 | 184.00 | 184.00 | 0 |
| 2025-04-24 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-04-23 | 183.00 | 185.50 | 183.00 | 184.00 | 184.00 | 0 |
| 2025-04-22 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 0 |
| 2025-04-17 | 183.00 | 183.00 | 178.00 | 180.00 | 180.00 | 0 |
| 2025-04-16 | 184.50 | 187.00 | 182.50 | 184.00 | 184.00 | 0 |
| 2025-04-15 | 180.50 | 184.50 | 180.50 | 184.50 | 184.50 | 0 |
| 2025-04-14 | 177.50 | 178.00 | 177.50 | 178.00 | 178.00 | 0 |
| 2025-04-11 | 177.00 | 177.50 | 177.00 | 177.50 | 177.50 | 0 |
| 2025-04-10 | 182.50 | 183.00 | 176.00 | 176.50 | 176.50 | 0 |
| 2025-04-09 | 175.00 | 175.00 | 170.50 | 171.50 | 171.50 | 0 |
| 2025-04-08 | 170.00 | 175.00 | 169.00 | 175.00 | 175.00 | 0 |
| 2025-04-07 | 174.00 | 174.00 | 165.00 | 169.00 | 169.00 | 0 |
| 2025-04-04 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-04-03 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 0 |
| 2025-04-02 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-04-01 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0 |
| 2025-03-31 | 185.00 | 185.00 | 183.50 | 183.50 | 183.50 | 0 |
| 2025-03-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-03-27 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-03-26 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-03-25 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-03-24 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-03-21 | 185.00 | 185.50 | 183.00 | 185.50 | 185.50 | 0 |
| 2025-03-20 | 184.00 | 185.50 | 184.00 | 185.50 | 185.50 | 0 |
| 2025-03-19 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2025-03-18 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-03-17 | 185.00 | 185.50 | 183.00 | 185.50 | 185.50 | 0 |
| 2025-03-14 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-03-13 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | 0 |
| 2025-03-12 | 183.00 | 185.00 | 183.00 | 184.50 | 184.50 | 0 |
| 2025-03-11 | 182.00 | 186.00 | 182.00 | 182.50 | 182.50 | 0 |
| 2025-03-10 | 180.00 | 183.50 | 180.00 | 183.50 | 183.50 | 0 |
| 2025-03-07 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2025-03-06 | 182.50 | 183.00 | 181.00 | 182.50 | 182.50 | 0 |
| 2025-03-05 | 180.00 | 183.50 | 180.00 | 183.50 | 183.50 | 0 |
| 2025-03-04 | 180.00 | 184.00 | 176.50 | 181.00 | 181.00 | 0 |
| 2025-03-03 | 181.50 | 183.00 | 180.50 | 183.00 | 183.00 | 0 |
| 2025-02-28 | 181.50 | 183.00 | 181.00 | 182.00 | 182.00 | 0 |
| 2025-02-27 | 182.00 | 185.00 | 181.50 | 185.00 | 185.00 | 0 |
| 2025-02-26 | 181.50 | 184.00 | 181.50 | 182.00 | 182.00 | 0 |
| 2025-02-25 | 185.50 | 185.50 | 180.00 | 181.50 | 181.50 | 0 |
| 2025-02-24 | 184.50 | 186.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-02-21 | 185.50 | 185.50 | 184.50 | 185.00 | 185.00 | 0 |
| 2025-02-20 | 189.50 | 189.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-02-19 | 185.00 | 192.00 | 185.00 | 187.50 | 187.50 | 0 |
| 2025-02-18 | 186.50 | 186.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2025-02-17 | 186.00 | 186.50 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-02-14 | 187.00 | 187.50 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-02-13 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-02-11 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-02-10 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2025-02-07 | 186.50 | 187.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2025-02-06 | 186.50 | 186.50 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-02-05 | 187.00 | 187.50 | 185.00 | 187.50 | 187.50 | 0 |
| 2025-02-04 | 186.50 | 188.50 | 186.00 | 186.50 | 186.50 | 0 |
| 2025-02-03 | 191.00 | 191.00 | 185.50 | 185.50 | 185.50 | 0 |
| 2025-01-31 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | 0 |
| 2025-01-30 | 191.00 | 191.00 | 190.00 | 191.00 | 191.00 | 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.