Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.340	14.340	14.340	14.340	13.091	1
2023-03-13	14.080	14.080	14.080	14.080	12.853	0
2023-03-10	14.250	14.250	14.080	14.080	12.853	31
2023-03-09	14.250	14.250	14.240	14.240	13.000	133
2023-03-08	14.170	14.270	14.170	14.270	13.027	2
2023-03-07	14.300	14.350	14.300	14.350	13.100	2
2023-03-06	14.550	14.550	14.510	14.510	13.246	151
2023-03-03	14.720	14.720	14.720	14.720	13.438	1
2023-03-02	14.190	14.190	14.190	14.190	12.954	30
2023-03-01	14.250	14.250	14.250	14.250	13.009	1
2023-02-28	14.400	14.400	14.370	14.370	13.118	2
2023-02-27	14.490	14.490	14.490	14.490	13.228	28
2023-02-24	14.250	14.250	14.250	14.250	13.009	1
2023-02-23	14.060	14.380	14.060	14.380	13.127	46
2023-02-22	14.500	14.500	14.350	14.350	13.100	14
2023-02-17	14.870	14.870	14.870	14.870	13.575	3
2023-02-16	15.230	15.230	15.230	15.230	13.903	1
2023-02-15	14.850	14.850	14.850	14.850	13.556	1
2023-02-14	14.760	14.760	14.760	14.760	13.474	0
2023-02-13	14.760	14.760	14.760	14.760	13.474	1
2023-02-10	14.920	14.920	14.920	14.920	13.620	1
2023-02-08	15.020	15.020	15.020	15.020	13.712	1
2023-02-07	14.670	14.980	14.670	14.980	13.675	108
2023-02-06	15.050	15.050	15.050	15.050	13.739	1
2023-02-03	15.250	15.250	15.250	15.250	13.922	1
2023-02-02	14.610	15.090	14.610	15.090	13.775	2
2023-02-01	14.670	14.670	14.620	14.620	13.346	21
2023-01-31	14.560	14.560	14.560	14.560	13.292	1
2023-01-30	14.760	14.760	14.700	14.700	13.419	132
2023-01-27	14.820	14.820	14.720	14.720	13.438	7
2023-01-26	14.450	14.450	14.450	14.450	13.191	0
2023-01-25	15.170	15.170	14.400	14.450	13.191	85
2023-01-24	15.170	15.170	15.170	15.170	13.849	0
2023-01-23	15.170	15.170	15.170	15.170	13.849	1
2023-01-20	15.530	15.530	14.670	14.820	13.529	355
2023-01-19	15.510	15.540	15.510	15.540	14.186	1,010
2023-01-18	15.700	15.700	15.700	15.700	14.332	1
2023-01-17	15.500	15.500	15.500	15.500	14.150	22
2023-01-16	15.880	15.880	15.880	15.880	14.497	0
2023-01-13	15.880	15.880	15.880	15.880	14.497	0
2023-01-12	15.880	15.880	15.880	15.880	14.497	0
2023-01-11	15.880	15.880	15.880	15.880	14.497	0
2023-01-10	15.880	15.880	15.880	15.880	14.497	1
2023-01-09	16.040	16.140	16.040	16.140	14.734	101
2023-01-06	16.040	16.040	16.040	16.040	14.643	12
2023-01-05	16.080	16.080	16.040	16.040	14.643	300
2023-01-04	16.550	16.550	16.410	16.410	14.980	168
2023-01-03	15.350	15.350	15.350	15.350	14.013	0
2023-01-02	15.350	15.350	15.350	15.350	14.013	0
2022-12-29	15.350	15.350	15.350	15.350	14.013	0
2022-12-28	15.350	15.350	15.350	15.350	14.013	9
2022-12-27	15.120	15.120	15.120	15.120	13.803	0
2022-12-26	15.120	15.120	15.120	15.120	13.803	0
2022-12-23	15.120	15.120	15.120	15.120	13.803	5
2022-12-22	15.120	15.120	15.120	15.120	13.803	0
2022-12-21	15.060	15.120	15.060	15.120	13.803	36
2022-12-20	15.060	15.060	15.010	15.010	13.702	94
2022-12-19	15.560	15.560	15.410	15.410	14.068	24
2022-12-16	16.000	16.000	15.080	15.080	13.766	32
2022-12-15	16.400	16.400	16.400	16.400	14.971	0

← NewerPage 16 of 21 · 1,246 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.