Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	13.460	13.460	13.460	13.460	12.669	62
2024-03-01	13.560	13.560	13.560	13.560	12.763	0
2024-02-29	13.560	13.560	13.560	13.560	12.763	1
2024-02-28	13.570	13.570	13.570	13.570	12.773	10
2024-02-27	13.520	13.520	13.520	13.520	12.726	1
2024-02-26	13.560	13.560	13.450	13.450	12.660	109
2024-02-23	13.670	13.670	13.670	13.670	12.867	1
2024-02-22	13.490	13.490	13.430	13.430	12.641	104
2024-02-21	13.320	13.320	13.320	13.320	12.537	0
2024-02-20	13.320	13.320	13.320	13.320	12.537	0
2024-02-19	13.320	13.320	13.320	13.320	12.537	19
2024-02-16	13.160	13.160	13.160	13.160	12.387	0
2024-02-15	13.160	13.160	13.160	13.160	12.387	0
2024-02-14	13.160	13.160	13.160	13.160	12.387	50
2024-02-09	13.630	13.630	13.630	13.630	12.829	1
2024-02-08	13.430	13.430	13.430	13.430	12.641	100
2024-02-07	13.250	13.250	13.250	13.250	12.471	50
2024-02-06	13.280	13.280	13.280	13.280	12.500	2
2024-02-05	13.420	13.420	13.420	13.420	12.631	1
2024-02-02	13.550	13.550	13.370	13.440	12.650	15
2024-02-01	14.030	14.030	14.030	14.030	13.206	1
2024-01-31	13.700	13.750	13.700	13.750	12.942	6
2024-01-30	14.080	14.080	13.950	13.950	13.130	26
2024-01-29	14.270	14.270	14.270	14.270	13.432	3
2024-01-26	14.110	14.230	14.110	14.180	13.347	32
2024-01-25	14.010	14.260	14.010	14.100	13.272	18
2024-01-24	14.180	14.180	13.900	13.900	13.083	13
2024-01-23	14.780	15.190	14.780	15.190	14.297	12
2024-01-22	14.520	14.520	14.520	14.520	13.667	12
2024-01-19	15.200	15.200	15.200	15.200	14.307	0
2024-01-18	15.200	15.200	15.200	15.200	14.307	0
2024-01-17	15.200	15.200	15.200	15.200	14.307	0
2024-01-16	15.200	15.200	15.200	15.200	14.307	0
2024-01-15	15.200	15.200	15.200	15.200	14.307	1
2024-01-12	15.200	15.200	15.200	15.200	14.307	0
2024-01-11	15.020	15.200	15.020	15.200	14.307	15
2024-01-10	15.020	15.020	15.020	15.020	14.137	245
2024-01-09	14.980	14.980	14.900	14.980	14.100	29
2024-01-08	14.840	14.840	14.840	14.840	13.968	3
2024-01-05	14.740	14.740	14.740	14.740	13.874	30
2024-01-04	15.090	15.220	15.090	15.220	14.326	3,001
2024-01-03	15.070	15.070	14.890	14.890	14.015	46
2024-01-02	15.380	15.380	15.380	15.380	14.476	10
2023-12-28	15.200	15.380	15.200	15.380	14.476	3
2023-12-27	15.300	15.380	15.300	15.380	14.476	5
2023-12-26	15.260	15.260	15.260	15.260	14.363	0
2023-12-22	15.020	15.260	15.020	15.260	14.363	5
2023-12-21	14.930	14.930	14.840	14.930	14.053	363
2023-12-20	14.810	14.930	14.810	14.930	14.053	17
2023-12-19	14.750	14.750	14.750	14.750	13.883	4
2023-12-18	14.750	14.750	14.750	14.750	13.883	10
2023-12-15	14.830	14.830	14.830	14.830	13.959	2
2023-12-14	14.480	14.800	14.480	14.800	13.930	89
2023-12-13	14.200	14.250	14.190	14.250	13.413	42
2023-12-12	14.370	14.370	14.150	14.150	13.319	32
2023-12-11	14.060	14.100	14.060	14.080	13.253	12
2023-12-08	13.960	13.960	13.930	13.930	13.112	25
2023-12-07	13.510	13.760	13.510	13.760	12.951	707
2023-12-06	13.650	13.700	13.640	13.640	12.839	417
2023-12-05	13.230	13.640	13.230	13.530	12.735	338

← NewerPage 12 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.