Telefonaktiebolaget LM Ericsson (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	20.340	20.340	20.340	20.340	19.450	1
2024-08-21	19.560	19.850	19.560	19.850	18.981	3
2024-08-20	19.360	19.360	19.360	19.360	18.512	0
2024-08-19	19.360	19.360	19.360	19.360	18.512	2
2024-08-16	19.400	19.400	19.400	19.400	18.551	2
2024-08-15	19.100	19.100	19.100	19.100	18.264	1
2024-08-14	18.680	18.840	18.680	18.840	18.015	24
2024-08-13	18.600	18.600	18.600	18.600	17.786	2
2024-08-12	18.500	18.500	18.500	18.500	17.690	163
2024-08-09	18.520	18.520	18.520	18.520	17.709	1
2024-08-08	18.640	18.640	18.640	18.640	17.824	0
2024-08-07	18.640	18.640	18.640	18.640	17.824	1
2024-08-06	19.030	19.030	18.280	18.280	17.480	3
2024-08-05	18.680	18.840	18.680	18.840	18.015	334
2024-08-02	19.280	19.280	19.280	19.280	18.436	20
2024-08-01	19.540	19.550	19.540	19.550	18.694	9
2024-07-31	19.320	19.540	19.320	19.540	18.685	276
2024-07-30	19.170	19.280	19.170	19.280	18.436	35
2024-07-29	18.600	18.600	18.600	18.600	17.786	0
2024-07-26	18.550	18.600	18.550	18.600	17.786	33
2024-07-25	18.440	18.440	18.440	18.440	17.633	200
2024-07-24	18.460	18.460	18.460	18.460	17.652	40
2024-07-23	18.530	18.530	18.530	18.530	17.719	20
2024-07-22	18.080	18.080	18.080	18.080	17.289	0
2024-07-19	18.080	18.080	18.080	18.080	17.289	0
2024-07-18	18.080	18.080	18.080	18.080	17.289	0
2024-07-17	18.080	18.080	18.080	18.080	17.289	0
2024-07-16	18.080	18.080	18.080	18.080	17.289	2
2024-07-15	17.520	17.520	17.520	17.520	16.753	1
2024-07-12	17.300	17.300	17.300	17.300	16.543	0
2024-07-11	17.300	17.300	17.300	17.300	16.543	0
2024-07-10	17.300	17.300	17.300	17.300	16.543	0
2024-07-09	17.220	17.300	17.220	17.300	16.543	2
2024-07-08	17.420	17.420	17.420	17.420	16.657	1,001
2024-07-05	17.460	17.460	17.460	17.460	16.696	0
2024-07-04	17.460	17.460	17.460	17.460	16.696	0
2024-07-03	17.460	17.460	17.460	17.460	16.696	3
2024-07-02	17.460	17.460	17.460	17.460	16.696	3,000
2024-07-01	17.430	17.490	17.430	17.490	16.724	2,501
2024-06-28	16.500	16.500	16.500	16.500	15.778	7
2024-06-27	16.840	16.840	16.840	16.840	16.103	201
2024-06-26	16.430	16.430	16.430	16.430	15.711	0
2024-06-25	16.430	16.430	16.430	16.430	15.711	1
2024-06-24	16.430	16.430	16.430	16.430	15.711	1
2024-06-21	16.140	16.140	16.140	16.140	15.433	60
2024-06-20	16.230	16.230	16.230	16.230	15.520	3
2024-06-19	16.330	16.330	16.330	16.330	15.615	5
2024-06-18	16.120	16.120	16.120	16.120	15.414	5
2024-06-17	15.560	15.680	15.560	15.680	14.994	11
2024-06-14	15.560	15.560	15.560	15.560	14.879	10
2024-06-13	16.410	16.410	16.410	16.410	15.692	0
2024-06-12	16.410	16.410	16.410	16.410	15.692	40
2024-06-11	18.370	18.370	16.160	16.160	15.453	110
2024-06-10	16.490	16.490	16.490	16.490	15.768	1
2024-06-07	16.460	16.460	16.460	16.460	15.739	1
2024-06-06	16.620	16.620	16.460	16.460	15.739	31
2024-06-05	16.580	16.580	16.580	16.580	15.854	6
2024-06-04	16.480	16.480	16.480	16.480	15.759	1
2024-06-03	18.390	18.390	16.260	16.260	15.548	138
2024-05-31	15.870	15.990	15.870	15.990	15.290	127

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.2584 SEK
2025-09-25	0.2676 SEK
2025-03-25	0.2694 SEK
2024-09-30	0.2355 SEK
2024-04-03	0.2131 SEK
2023-09-27	0.1970 SEK
2023-03-29	0.2058 SEK
2022-09-29	0.2986 SEK
2022-09-28	0.1893 SEK
2022-03-30	0.3141 SEK
2022-03-29	0.2011 SEK
2021-09-30	0.3163 SEK
2021-09-29	0.2005 SEK
2021-03-31	0.3261 SEK
2021-03-30	0.2071 SEK

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.