Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	12.700	12.700	12.700	12.700	11.765	0
2023-09-04	12.700	12.700	12.700	12.700	11.765	0
2023-09-01	12.680	12.700	12.680	12.700	11.765	31
2023-08-31	12.770	12.770	12.740	12.740	11.802	4
2023-08-30	12.450	12.510	12.450	12.510	11.589	80
2023-08-29	12.210	12.210	12.210	12.210	11.311	0
2023-08-28	12.210	12.210	12.210	12.210	11.311	5
2023-08-25	12.220	12.220	12.220	12.220	11.320	0
2023-08-24	12.220	12.220	12.220	12.220	11.320	0
2023-08-23	12.220	12.220	12.220	12.220	11.320	0
2023-08-22	12.220	12.220	12.220	12.220	11.320	0
2023-08-21	12.470	12.470	12.220	12.220	11.320	3
2023-08-18	12.220	12.220	12.220	12.220	11.320	8
2023-08-17	12.090	12.090	12.090	12.090	11.200	0
2023-08-16	12.090	12.090	12.090	12.090	11.200	2
2023-08-15	12.090	12.090	12.090	12.090	11.200	0
2023-08-14	12.090	12.090	12.090	12.090	11.200	0
2023-08-11	12.140	12.140	12.090	12.090	11.200	3
2023-08-10	12.320	12.320	12.320	12.320	11.413	2
2023-08-09	12.230	12.230	12.230	12.230	11.330	2
2023-08-08	12.160	12.160	12.100	12.100	11.209	3
2023-08-07	12.290	12.350	12.290	12.320	11.413	14
2023-08-04	12.160	12.270	12.160	12.270	11.367	13
2023-08-03	11.970	11.970	11.970	11.970	11.089	29
2023-08-02	12.000	12.050	12.000	12.050	11.163	14
2023-08-01	12.000	12.000	12.000	12.000	11.117	0
2023-07-31	12.000	12.000	12.000	12.000	11.117	0
2023-07-28	12.120	12.120	12.000	12.000	11.117	23
2023-07-27	12.120	12.120	12.120	12.120	11.228	10
2023-07-26	12.050	12.050	12.050	12.050	11.163	10
2023-07-25	12.130	12.130	12.130	12.130	11.237	0
2023-07-24	12.260	12.260	12.090	12.130	11.237	4
2023-07-21	12.060	12.150	12.060	12.100	11.209	31
2023-07-20	12.120	12.210	12.120	12.200	11.302	19
2023-07-19	11.970	12.060	11.970	12.060	11.172	60
2023-07-18	11.700	11.700	11.700	11.700	10.839	0
2023-07-17	12.050	12.050	11.700	11.700	10.839	4,047
2023-07-14	12.490	12.490	12.060	12.060	11.172	4,218
2023-07-13	13.640	13.640	13.640	13.640	12.636	0
2023-07-12	13.640	13.640	13.640	13.640	12.636	3
2023-07-11	13.230	13.390	13.230	13.390	12.404	7
2023-07-10	13.200	13.200	13.090	13.090	12.126	8
2023-07-07	12.960	13.100	12.960	13.100	12.136	16
2023-07-06	12.820	12.820	12.820	12.820	11.876	0
2023-07-05	12.820	12.820	12.820	12.820	11.876	0
2023-07-04	12.820	12.820	12.820	12.820	11.876	0
2023-07-03	13.160	13.200	12.820	12.820	11.876	4
2023-06-30	12.910	12.910	12.910	12.910	11.960	0
2023-06-29	12.820	12.910	12.820	12.910	11.960	81
2023-06-28	12.550	12.550	12.550	12.550	11.626	2
2023-06-27	12.160	12.160	12.160	12.160	11.265	0
2023-06-26	12.240	12.240	12.160	12.160	11.265	4
2023-06-23	12.090	12.100	12.090	12.100	11.209	5
2023-06-22	12.450	12.450	12.100	12.100	11.209	10
2023-06-21	12.780	12.780	12.450	12.490	11.571	119
2023-06-20	12.800	12.800	12.770	12.780	11.839	5
2023-06-19	13.050	13.070	13.050	13.070	12.108	3
2023-06-16	13.050	13.050	13.050	13.050	12.089	2
2023-06-15	12.860	12.980	12.860	12.980	12.024	56
2023-06-14	12.860	12.860	12.860	12.860	11.913	0

← NewerPage 14 of 21 · 1,252 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.