Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.980	12.980	12.860	12.860	11.913	10
2023-06-12	12.560	12.810	12.560	12.810	11.867	62
2023-06-09	12.780	12.780	12.630	12.630	11.700	72
2023-06-07	12.560	12.560	12.560	12.560	11.635	0
2023-06-06	12.700	12.700	12.560	12.560	11.635	16
2023-06-02	13.160	13.160	13.160	13.160	12.191	0
2023-06-01	13.160	13.160	13.160	13.160	12.191	0
2023-05-31	13.160	13.160	13.160	13.160	12.191	0
2023-05-30	13.160	13.160	13.160	13.160	12.191	100
2023-05-29	13.030	13.270	13.030	13.270	12.293	22
2023-05-26	13.190	13.190	13.190	13.190	12.219	5
2023-05-25	12.970	12.970	12.970	12.970	12.015	1
2023-05-24	13.200	13.200	13.200	13.200	12.228	0
2023-05-23	13.200	13.200	13.200	13.200	12.228	0
2023-05-22	13.340	13.340	13.180	13.200	12.228	9
2023-05-19	13.170	13.170	13.070	13.070	12.108	2
2023-05-18	12.790	12.790	12.790	12.790	11.848	0
2023-05-17	12.790	12.790	12.790	12.790	11.848	0
2023-05-16	12.790	12.790	12.790	12.790	11.848	16
2023-05-15	12.920	12.920	12.920	12.920	11.969	1
2023-05-12	12.790	12.790	12.790	12.790	11.848	2
2023-05-11	12.970	12.970	12.750	12.750	11.811	23
2023-05-10	13.340	13.340	13.340	13.340	12.358	0
2023-05-09	13.410	13.410	13.260	13.340	12.358	51
2023-05-08	13.570	13.570	13.510	13.510	12.515	20
2023-05-05	13.410	13.410	13.410	13.410	12.423	0
2023-05-04	13.410	13.410	13.410	13.410	12.423	0
2023-05-03	13.410	13.410	13.410	13.410	12.423	2
2023-05-02	13.750	13.750	13.750	13.750	12.738	0
2023-04-28	13.750	13.750	13.750	13.750	12.738	1
2023-04-27	13.400	13.400	13.400	13.400	12.414	1
2023-04-26	13.300	13.320	13.300	13.320	12.339	3
2023-04-25	13.260	13.260	13.260	13.260	12.284	0
2023-04-24	13.260	13.260	13.260	13.260	12.284	0
2023-04-20	13.340	13.340	13.240	13.260	12.284	6
2023-04-19	13.630	13.630	13.630	13.630	12.627	1
2023-04-18	13.700	13.700	13.390	13.450	12.460	52
2023-04-17	14.800	14.800	14.800	14.800	13.710	1
2023-04-14	14.350	14.350	14.350	14.350	13.294	0
2023-04-13	14.350	14.350	14.350	14.350	13.294	0
2023-04-12	14.350	14.350	14.350	14.350	13.294	2
2023-04-11	14.780	14.780	14.780	14.780	13.692	0
2023-04-10	14.780	14.780	14.780	14.780	13.692	2
2023-04-06	14.930	14.930	14.930	14.930	13.831	3
2023-04-05	14.670	14.670	14.670	14.670	13.590	30
2023-04-04	14.700	14.770	14.690	14.770	13.683	155
2023-04-03	14.580	14.650	14.580	14.650	13.571	16
2023-03-31	14.050	14.050	14.050	14.050	13.016	0
2023-03-30	14.050	14.050	14.050	14.050	13.016	0
2023-03-29	14.050	14.050	14.050	14.050	13.016	500
2023-03-28	14.130	14.130	14.130	14.130	12.899	0
2023-03-27	14.130	14.130	14.130	14.130	12.899	0
2023-03-24	14.130	14.130	14.130	14.130	12.899	0
2023-03-23	14.130	14.130	14.130	14.130	12.899	0
2023-03-22	14.130	14.130	14.130	14.130	12.899	2
2023-03-21	14.000	14.000	14.000	14.000	12.780	0
2023-03-20	14.000	14.000	14.000	14.000	12.780	0
2023-03-17	14.000	14.000	14.000	14.000	12.780	0
2023-03-16	14.060	14.060	14.000	14.000	12.780	2
2023-03-15	14.000	14.010	14.000	14.010	12.790	16

← NewerPage 15 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.