Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.460	12.920	12.460	12.920	12.161	45
2023-12-01	12.150	12.150	12.150	12.150	11.436	1
2023-11-30	12.160	12.160	12.090	12.090	11.380	2
2023-11-29	12.090	12.090	12.090	12.090	11.380	0
2023-11-28	12.120	12.120	12.090	12.090	11.380	11
2023-11-27	12.230	12.230	12.230	12.230	11.511	0
2023-11-24	12.230	12.230	12.230	12.230	11.511	1
2023-11-23	12.430	12.430	12.430	12.430	11.700	1
2023-11-22	12.120	12.120	12.120	12.120	11.408	0
2023-11-21	12.120	12.120	12.120	12.120	11.408	0
2023-11-20	12.090	12.120	12.090	12.120	11.408	13
2023-11-17	12.010	12.010	12.010	12.010	11.304	1
2023-11-16	11.310	11.310	11.310	11.310	10.645	0
2023-11-14	11.310	11.310	11.310	11.310	10.645	0
2023-11-13	11.510	11.510	11.310	11.310	10.645	404
2023-11-10	11.280	11.280	11.280	11.280	10.617	2
2023-11-09	11.480	11.480	11.350	11.350	10.683	49
2023-11-08	10.980	10.980	10.980	10.980	10.335	0
2023-11-07	10.980	10.980	10.980	10.980	10.335	0
2023-11-06	10.980	10.980	10.980	10.980	10.335	0
2023-11-03	10.980	10.980	10.980	10.980	10.335	0
2023-11-01	11.170	11.170	10.980	10.980	10.335	101
2023-10-31	11.190	11.190	11.190	11.190	10.533	20
2023-10-30	10.900	10.920	10.900	10.920	10.278	3
2023-10-27	10.900	10.940	10.890	10.930	10.288	25
2023-10-26	11.050	11.050	11.050	11.050	10.401	30
2023-10-25	11.080	11.080	11.080	11.080	10.429	0
2023-10-24	11.110	11.110	10.970	11.080	10.429	14
2023-10-23	11.210	11.210	11.150	11.150	10.495	4
2023-10-20	11.280	11.280	11.280	11.280	10.617	1
2023-10-19	11.110	11.320	11.110	11.210	10.551	102
2023-10-18	11.400	11.410	11.270	11.270	10.608	104
2023-10-17	11.760	11.760	11.410	11.600	10.918	32
2023-10-16	12.230	12.320	12.230	12.320	11.596	1,007
2023-10-13	12.230	12.230	12.230	12.230	11.511	1
2023-10-11	11.980	11.980	11.980	11.980	11.276	10
2023-10-10	12.600	12.600	12.390	12.390	11.662	1,001
2023-10-09	12.430	12.490	12.430	12.430	11.700	251
2023-10-06	12.080	12.080	12.080	12.080	11.370	0
2023-10-05	12.080	12.080	12.080	12.080	11.370	1
2023-10-04	12.100	12.100	12.100	12.100	11.389	0
2023-10-03	12.100	12.100	12.100	12.100	11.389	0
2023-10-02	12.100	12.100	12.100	12.100	11.389	17
2023-09-29	12.320	12.320	12.320	12.320	11.596	1
2023-09-28	12.070	12.070	12.070	12.070	11.361	0
2023-09-27	12.070	12.070	12.070	12.070	11.361	5
2023-09-26	12.480	12.480	12.480	12.480	11.561	0
2023-09-25	12.520	12.520	12.480	12.480	11.561	4
2023-09-22	12.430	12.550	12.430	12.550	11.626	118
2023-09-21	12.430	12.430	12.430	12.430	11.515	0
2023-09-20	12.430	12.430	12.430	12.430	11.515	0
2023-09-19	12.430	12.430	12.430	12.430	11.515	4
2023-09-18	12.390	12.390	12.390	12.390	11.478	0
2023-09-15	12.390	12.390	12.390	12.390	11.478	0
2023-09-14	12.350	12.390	12.350	12.390	11.478	56
2023-09-13	12.570	12.570	12.430	12.430	11.515	66
2023-09-12	13.050	13.050	12.640	12.640	11.709	31
2023-09-11	13.050	13.050	13.050	13.050	12.089	0
2023-09-08	13.050	13.050	13.050	13.050	12.089	0
2023-09-06	13.030	13.050	13.030	13.050	12.089	54

← NewerPage 13 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.