Ericsson Nikola Tesla d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 192.50 | 193.50 | 191.00 | 193.00 | 193.00 | 0 |
| 2025-01-28 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-01-27 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-01-24 | 195.00 | 196.50 | 193.00 | 196.00 | 196.00 | 0 |
| 2025-01-23 | 197.00 | 197.00 | 192.50 | 194.50 | 194.50 | 0 |
| 2025-01-22 | 192.00 | 198.00 | 192.00 | 197.50 | 197.50 | 0 |
| 2025-01-21 | 186.00 | 194.00 | 186.00 | 192.00 | 192.00 | 0 |
| 2025-01-20 | 185.00 | 188.00 | 184.00 | 185.50 | 185.50 | 0 |
| 2025-01-17 | 182.50 | 185.00 | 182.50 | 184.00 | 184.00 | 0 |
| 2025-01-16 | 183.00 | 184.00 | 183.00 | 184.00 | 184.00 | 0 |
| 2025-01-15 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0 |
| 2025-01-14 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | 0 |
| 2025-01-13 | 177.00 | 182.00 | 177.00 | 178.50 | 178.50 | 0 |
| 2025-01-10 | 177.50 | 179.00 | 176.50 | 177.00 | 177.00 | 0 |
| 2025-01-09 | 178.50 | 179.50 | 177.00 | 179.50 | 179.50 | 0 |
| 2025-01-08 | 179.50 | 181.00 | 178.50 | 180.00 | 180.00 | 0 |
| 2025-01-07 | 182.50 | 182.50 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-01-03 | 182.50 | 183.00 | 181.00 | 183.00 | 183.00 | 0 |
| 2025-01-02 | 183.00 | 183.00 | 180.50 | 180.50 | 180.50 | 0 |
| 2024-12-30 | 180.00 | 183.50 | 177.00 | 183.50 | 183.50 | 0 |
| 2024-12-27 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2024-12-23 | 181.00 | 181.00 | 179.50 | 181.00 | 181.00 | 0 |
| 2024-12-20 | 182.50 | 182.50 | 181.50 | 182.00 | 182.00 | 0 |
| 2024-12-19 | 182.50 | 183.00 | 181.50 | 182.00 | 182.00 | 0 |
| 2024-12-18 | 183.00 | 183.00 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-12-17 | 183.00 | 183.50 | 182.00 | 183.00 | 183.00 | 0 |
| 2024-12-16 | 183.00 | 183.50 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-12-13 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0 |
| 2024-12-12 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-12-11 | 183.50 | 184.00 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-12-10 | 183.50 | 184.00 | 183.00 | 184.00 | 184.00 | 0 |
| 2024-12-09 | 182.50 | 184.00 | 182.50 | 183.50 | 183.50 | 0 |
| 2024-12-06 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-12-05 | 182.50 | 183.00 | 182.50 | 183.00 | 183.00 | 0 |
| 2024-12-04 | 181.00 | 182.50 | 181.00 | 182.50 | 182.50 | 0 |
| 2024-12-03 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-12-02 | 182.50 | 183.00 | 181.50 | 181.50 | 181.50 | 0 |
| 2024-11-29 | 182.00 | 183.00 | 181.50 | 181.50 | 181.50 | 0 |
| 2024-11-28 | 182.50 | 182.50 | 182.00 | 182.50 | 182.50 | 0 |
| 2024-11-27 | 182.50 | 183.00 | 182.00 | 182.50 | 182.50 | 0 |
| 2024-11-26 | 183.00 | 183.00 | 181.50 | 181.50 | 181.50 | 0 |
| 2024-11-25 | 183.50 | 184.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2024-11-22 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-11-21 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-11-20 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | 0 |
| 2024-11-19 | 183.50 | 184.50 | 183.00 | 183.50 | 183.50 | 0 |
| 2024-11-15 | 184.50 | 184.50 | 183.50 | 184.00 | 184.00 | 0 |
| 2024-11-14 | 184.50 | 184.50 | 183.00 | 184.00 | 184.00 | 0 |
| 2024-11-13 | 183.50 | 185.00 | 183.00 | 183.50 | 183.50 | 0 |
| 2024-11-12 | 184.00 | 185.00 | 183.00 | 183.50 | 183.50 | 0 |
| 2024-11-11 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 0 |
| 2024-11-08 | 185.00 | 186.50 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-11-07 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-11-06 | 183.50 | 183.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2024-11-05 | 184.00 | 184.00 | 181.50 | 183.50 | 183.50 | 0 |
| 2024-11-04 | 185.00 | 185.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2024-10-31 | 183.50 | 186.00 | 183.00 | 184.50 | 184.50 | 0 |
| 2024-10-30 | 181.00 | 185.00 | 180.50 | 185.00 | 185.00 | 0 |
| 2024-10-29 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2024-10-28 | 185.00 | 185.00 | 178.50 | 183.50 | 183.50 | 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.