Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	20.400	20.400	20.400	20.400	19.956	0
2025-08-08	20.400	20.400	20.400	20.400	19.956	0
2025-08-07	20.400	20.400	20.400	20.400	19.956	2
2025-08-06	20.200	20.200	20.200	20.200	19.761	0
2025-08-05	20.200	20.200	20.200	20.200	19.761	100
2025-08-04	20.120	20.120	20.120	20.120	19.682	0
2025-08-01	20.120	20.120	20.120	20.120	19.682	11
2025-07-31	20.060	20.060	20.060	20.060	19.624	0
2025-07-30	20.220	20.220	20.040	20.060	19.624	21
2025-07-29	20.680	20.680	20.680	20.680	20.230	0
2025-07-28	20.680	20.680	20.680	20.680	20.230	10
2025-07-25	20.720	20.720	20.720	20.720	20.269	0
2025-07-24	21.170	21.170	20.720	20.720	20.269	11
2025-07-23	21.020	21.020	20.960	20.960	20.504	51
2025-07-22	20.700	20.700	20.700	20.700	20.250	5
2025-07-21	20.700	20.700	20.700	20.700	20.250	150
2025-07-18	20.500	20.500	20.500	20.500	20.054	0
2025-07-17	20.500	20.560	20.500	20.500	20.054	23
2025-07-16	21.000	21.000	20.340	20.460	20.015	154
2025-07-15	20.900	20.900	20.000	20.140	19.702	182
2025-07-14	22.320	22.320	22.320	22.320	21.835	1
2025-07-11	22.350	22.350	22.350	22.350	21.864	4
2025-07-10	22.740	22.740	22.740	22.740	22.245	1
2025-07-09	23.320	23.320	23.320	23.320	22.813	0
2025-07-08	23.770	23.770	23.300	23.320	22.813	8
2025-07-07	23.540	23.540	23.540	23.540	23.028	1
2025-07-04	23.660	23.660	23.660	23.660	23.145	0
2025-07-03	23.660	23.660	23.660	23.660	23.145	30
2025-07-02	23.420	23.420	23.420	23.420	22.911	0
2025-07-01	23.420	23.420	23.420	23.420	22.911	0
2025-06-30	23.420	23.420	23.420	23.420	22.911	12
2025-06-27	23.180	23.180	23.180	23.180	22.676	100
2025-06-26	23.260	23.260	23.260	23.260	22.754	0
2025-06-25	23.260	23.260	23.260	23.260	22.754	5
2025-06-24	23.020	23.020	23.020	23.020	22.519	100
2025-06-23	22.740	22.740	22.100	22.260	21.776	76
2025-06-20	22.740	22.740	22.740	22.740	22.245	31
2025-06-18	22.960	22.960	22.960	22.960	22.461	3
2025-06-17	23.160	23.160	23.160	23.160	22.656	1
2025-06-16	23.720	23.720	23.350	23.350	22.842	7
2025-06-13	23.480	23.480	23.480	23.480	22.969	0
2025-06-12	23.480	23.480	23.480	23.480	22.969	10
2025-06-11	23.520	23.520	23.520	23.520	23.008	1
2025-06-10	24.100	24.100	24.100	24.100	23.576	0
2025-06-09	24.100	24.100	24.100	24.100	23.576	0
2025-06-06	24.100	24.100	24.100	24.100	23.576	0
2025-06-05	24.100	24.100	24.100	24.100	23.576	0
2025-06-04	24.100	24.100	24.100	24.100	23.576	2
2025-06-03	24.020	24.020	23.980	23.980	23.458	52
2025-06-02	24.100	24.100	24.100	24.100	23.576	0
2025-05-30	24.100	24.100	24.100	24.100	23.576	0
2025-05-29	24.100	24.100	24.100	24.100	23.576	1,485
2025-05-28	24.240	24.240	24.240	24.240	23.713	10
2025-05-27	24.520	24.520	24.520	24.520	23.987	0
2025-05-26	24.520	24.520	24.520	24.520	23.987	0
2025-05-23	24.520	24.520	24.520	24.520	23.987	1
2025-05-22	24.810	24.810	24.810	24.810	24.270	1
2025-05-21	24.820	24.820	24.820	24.820	24.280	20
2025-05-20	24.640	24.820	24.640	24.820	24.280	30
2025-05-19	23.640	23.640	23.640	23.640	23.126	0

← NewerPage 6 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.