Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	15.300	15.300	15.230	15.230	14.563	34
2024-05-28	15.010	15.360	15.010	15.360	14.688	119
2024-05-27	15.010	15.010	15.010	15.010	14.353	1
2024-05-24	15.100	15.170	15.100	15.170	14.506	22
2024-05-23	15.230	15.230	15.190	15.190	14.525	17
2024-05-22	15.240	15.240	15.230	15.230	14.563	10
2024-05-21	14.690	14.690	14.690	14.690	14.047	0
2024-05-20	14.690	14.690	14.690	14.690	14.047	10
2024-05-17	14.590	14.590	14.590	14.590	13.951	24
2024-05-16	14.410	14.590	14.410	14.590	13.951	21
2024-05-15	14.350	14.410	14.350	14.410	13.779	11
2024-05-14	14.080	14.660	14.080	14.430	13.798	24
2024-05-13	13.700	13.700	13.700	13.700	13.100	0
2024-05-10	13.700	13.700	13.700	13.700	13.100	0
2024-05-09	13.700	13.700	13.700	13.700	13.100	2
2024-05-08	13.090	13.090	13.090	13.090	12.517	0
2024-05-07	13.090	13.090	13.090	13.090	12.517	0
2024-05-06	13.090	13.090	13.090	13.090	12.517	0
2024-05-03	13.090	13.090	13.090	13.090	12.517	0
2024-05-02	13.090	13.090	13.090	13.090	12.517	10
2024-04-30	13.160	13.200	13.100	13.200	12.622	7
2024-04-29	13.480	13.480	13.480	13.480	12.890	0
2024-04-26	13.480	13.480	13.480	13.480	12.890	0
2024-04-25	13.480	13.480	13.480	13.480	12.890	1
2024-04-24	13.740	13.740	13.740	13.740	13.139	0
2024-04-23	13.640	13.740	13.640	13.740	13.139	105
2024-04-22	12.260	13.620	12.260	13.580	12.986	91
2024-04-19	12.500	12.500	12.500	12.500	11.953	0
2024-04-18	12.500	12.500	12.500	12.500	11.953	0
2024-04-17	12.500	12.500	12.500	12.500	11.953	0
2024-04-16	12.500	12.500	12.500	12.500	11.953	0
2024-04-15	12.800	12.800	12.500	12.500	11.953	105
2024-04-12	12.540	12.540	12.540	12.540	11.991	2
2024-04-11	12.860	12.880	12.860	12.880	12.316	43
2024-04-10	13.030	13.030	13.030	13.030	12.460	0
2024-04-09	13.030	13.030	13.030	13.030	12.460	24
2024-04-08	13.010	13.040	13.010	13.040	12.469	16
2024-04-05	13.000	13.000	12.910	12.910	12.345	5
2024-04-04	13.380	13.380	13.190	13.200	12.622	65
2024-04-03	13.840	13.860	13.710	13.710	13.110	14
2024-04-02	13.840	13.840	13.590	13.600	12.801	114
2024-04-01	14.060	14.060	13.960	13.960	13.140	104
2024-03-28	13.470	13.470	13.470	13.470	12.679	0
2024-03-27	13.470	13.470	13.470	13.470	12.679	0
2024-03-26	13.470	13.470	13.470	13.470	12.679	0
2024-03-25	13.520	13.520	13.430	13.470	12.679	659
2024-03-22	13.680	13.680	13.680	13.680	12.876	0
2024-03-21	13.680	13.680	13.680	13.680	12.876	3
2024-03-20	13.440	13.440	13.440	13.440	12.650	0
2024-03-19	13.440	13.440	13.440	13.440	12.650	0
2024-03-18	13.600	13.600	13.440	13.440	12.650	86
2024-03-15	14.180	14.180	14.180	14.180	13.347	0
2024-03-14	14.180	14.180	14.180	14.180	13.347	0
2024-03-13	14.180	14.180	14.180	14.180	13.347	2
2024-03-12	14.190	14.190	14.150	14.180	13.347	46
2024-03-11	13.880	13.880	13.860	13.860	13.046	30
2024-03-08	13.910	13.910	13.910	13.910	13.093	15
2024-03-07	13.780	13.780	13.750	13.750	12.942	42
2024-03-06	13.780	13.780	13.780	13.780	12.970	50
2024-03-05	13.540	13.540	13.540	13.540	12.744	1

← NewerPage 11 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.