Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	16.400	16.400	16.400	16.400	14.971	0
2022-12-13	16.400	16.400	16.400	16.400	14.971	0
2022-12-12	16.400	16.400	16.400	16.400	14.971	0
2022-12-09	16.400	16.400	16.400	16.400	14.971	0
2022-12-08	16.400	16.400	16.400	16.400	14.971	0
2022-12-07	16.400	16.400	16.400	16.400	14.971	10
2022-12-06	17.130	17.130	17.130	17.130	15.638	0
2022-12-05	17.160	17.160	17.130	17.130	15.638	53
2022-12-02	17.120	17.140	17.070	17.070	15.583	131
2022-12-01	16.060	16.060	16.060	16.060	14.661	0
2022-11-30	16.060	16.060	16.060	16.060	14.661	2
2022-11-29	16.540	16.540	16.540	16.540	15.099	7
2022-11-28	16.680	16.680	16.680	16.680	15.227	5
2022-11-25	16.920	16.920	16.920	16.920	15.446	180
2022-11-24	16.150	16.150	16.150	16.150	14.743	15
2022-11-23	16.420	16.420	16.420	16.420	14.990	0
2022-11-22	16.420	16.420	16.420	16.420	14.990	0
2022-11-21	16.420	16.420	16.420	16.420	14.990	0
2022-11-18	16.420	16.420	16.420	16.420	14.990	3
2022-11-17	16.180	16.440	16.180	16.440	15.008	2
2022-11-16	16.360	16.360	16.360	16.360	14.935	180
2022-11-14	16.190	16.460	16.190	16.460	15.026	3
2022-11-11	15.780	15.920	15.780	15.920	14.533	4
2022-11-10	14.440	14.440	14.440	14.440	13.182	0
2022-11-09	14.440	14.440	14.440	14.440	13.182	0
2022-11-08	14.570	14.570	14.370	14.440	13.182	60
2022-11-07	13.770	13.770	13.770	13.770	12.570	0
2022-11-04	13.770	13.770	13.770	13.770	12.570	0
2022-11-03	13.640	13.800	13.640	13.770	12.570	735
2022-11-01	14.260	14.260	14.260	14.260	13.018	1
2022-10-31	14.520	14.520	14.500	14.500	13.237	4
2022-10-28	14.900	15.030	14.900	15.030	13.721	6
2022-10-27	14.700	14.700	14.570	14.570	13.301	28
2022-10-26	15.100	15.160	15.100	15.100	13.785	12
2022-10-25	14.830	14.830	14.570	14.570	13.301	12
2022-10-24	13.960	14.580	13.960	14.580	13.310	248
2022-10-21	14.280	14.280	14.000	14.110	12.881	52
2022-10-20	16.450	16.450	13.800	14.280	13.036	6,122
2022-10-19	16.740	16.740	16.740	16.740	15.282	0
2022-10-18	16.740	16.740	16.740	16.740	15.282	0
2022-10-17	16.910	16.910	16.740	16.740	15.282	37
2022-10-14	16.160	16.160	16.160	16.160	14.752	3
2022-10-13	16.160	16.160	16.160	16.160	14.752	99
2022-10-11	15.900	15.900	15.900	15.900	14.515	0
2022-10-10	15.900	15.900	15.900	15.900	14.515	1
2022-10-07	16.160	16.160	16.160	16.160	14.752	3
2022-10-06	15.960	15.960	15.960	15.960	14.570	0
2022-10-05	15.960	15.960	15.960	15.960	14.570	30
2022-10-04	15.990	16.250	15.990	16.250	14.834	47
2022-10-03	15.660	15.660	15.660	15.660	14.296	20
2022-09-30	15.670	15.670	15.580	15.580	14.223	15
2022-09-29	15.680	15.680	15.680	15.680	14.314	0
2022-09-28	15.760	15.760	15.680	15.680	14.041	2
2022-09-27	15.670	15.670	15.670	15.670	13.863	14
2022-09-26	15.960	15.960	15.960	15.960	14.120	630
2022-09-23	16.760	16.760	16.760	16.760	14.827	0
2022-09-22	16.760	16.760	16.760	16.760	14.827	0
2022-09-21	16.760	16.760	16.760	16.760	14.827	0
2022-09-20	17.040	17.040	16.760	16.760	14.827	288
2022-09-19	17.740	17.740	17.740	17.740	15.694	0

← NewerPage 17 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.