Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.240	27.240	27.240	27.240	26.973	224
2025-10-31	27.240	27.240	27.240	27.240	26.973	1
2025-10-30	27.010	27.570	27.010	27.570	27.300	7
2025-10-29	27.010	27.420	27.010	27.270	27.003	13
2025-10-28	25.200	25.200	25.200	25.200	24.953	100
2025-10-27	25.530	25.530	25.410	25.410	25.161	101
2025-10-24	25.620	25.620	25.620	25.620	25.369	5
2025-10-23	25.620	25.620	25.620	25.620	25.369	22
2025-10-22	25.350	25.350	25.350	25.350	25.102	1
2025-10-21	25.530	25.530	25.530	25.530	25.280	0
2025-10-20	26.550	26.550	25.530	25.530	25.280	5
2025-10-17	26.280	26.280	26.280	26.280	26.023	0
2025-10-16	26.280	26.280	26.280	26.280	26.023	8
2025-10-15	26.700	26.700	26.700	26.700	26.438	0
2025-10-14	23.580	26.920	23.580	26.700	26.438	501
2025-10-13	22.560	22.560	22.560	22.560	22.339	0
2025-10-10	22.560	22.560	22.560	22.560	22.339	50
2025-10-09	22.280	22.280	22.280	22.280	22.062	224
2025-10-08	22.280	22.280	22.280	22.280	22.062	0
2025-10-07	22.280	22.280	22.280	22.280	22.062	0
2025-10-06	22.280	22.280	22.280	22.280	22.062	0
2025-10-03	22.280	22.280	22.280	22.280	22.062	0
2025-10-02	22.280	22.280	22.280	22.280	22.062	9
2025-10-01	22.120	22.120	22.120	22.120	21.903	1
2025-09-30	22.000	22.000	22.000	22.000	21.784	0
2025-09-29	22.000	22.000	22.000	22.000	21.784	1
2025-09-26	22.170	22.170	22.170	22.170	21.953	0
2025-09-25	22.170	22.170	22.170	22.170	21.953	0
2025-09-24	22.170	22.170	22.170	22.170	21.688	0
2025-09-23	22.000	22.170	22.000	22.170	21.688	10
2025-09-22	21.420	21.420	21.420	21.420	20.954	0
2025-09-19	21.420	21.420	21.420	21.420	20.954	1
2025-09-18	21.100	21.100	21.100	21.100	20.641	0
2025-09-17	21.100	21.100	21.100	21.100	20.641	0
2025-09-16	20.960	21.100	20.960	21.100	20.641	6
2025-09-15	21.040	21.040	21.040	21.040	20.582	26
2025-09-12	21.300	21.300	21.300	21.300	20.837	5
2025-09-11	21.900	21.900	21.900	21.900	21.424	0
2025-09-10	21.900	21.900	21.900	21.900	21.424	0
2025-09-09	21.900	21.900	21.900	21.900	21.424	1
2025-09-08	20.940	20.940	20.940	20.940	20.485	0
2025-09-05	20.940	20.940	20.940	20.940	20.485	0
2025-09-04	20.940	20.940	20.940	20.940	20.485	0
2025-09-03	20.940	20.940	20.940	20.940	20.485	0
2025-09-02	20.940	20.940	20.940	20.940	20.485	0
2025-09-01	20.940	20.940	20.940	20.940	20.485	0
2025-08-29	20.940	20.940	20.940	20.940	20.485	0
2025-08-28	20.940	20.940	20.940	20.940	20.485	0
2025-08-27	20.940	20.940	20.940	20.940	20.485	0
2025-08-26	20.940	20.940	20.940	20.940	20.485	0
2025-08-25	20.940	20.940	20.940	20.940	20.485	0
2025-08-22	20.940	20.940	20.940	20.940	20.485	0
2025-08-21	21.040	21.040	20.940	20.940	20.485	16
2025-08-20	20.920	20.920	20.920	20.920	20.465	0
2025-08-19	20.920	20.920	20.920	20.920	20.465	3
2025-08-18	20.600	20.600	20.600	20.600	20.152	0
2025-08-15	20.600	20.600	20.600	20.600	20.152	0
2025-08-14	20.600	20.600	20.600	20.600	20.152	15
2025-08-13	20.600	20.600	20.600	20.600	20.152	147
2025-08-12	20.400	20.400	20.400	20.400	19.956	0

← NewerPage 5 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.