Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	23.640	23.640	23.640	23.640	23.126	0
2025-05-15	23.640	23.640	23.640	23.640	23.126	0
2025-05-14	23.640	23.640	23.640	23.640	23.126	0
2025-05-13	23.700	23.700	23.640	23.640	23.126	9
2025-05-12	23.940	23.940	23.940	23.940	23.419	2
2025-05-09	23.850	23.850	23.850	23.850	23.331	0
2025-05-08	23.850	23.850	23.850	23.850	23.331	0
2025-05-07	23.740	23.850	23.740	23.850	23.331	16
2025-05-06	23.740	23.740	23.740	23.740	23.224	60
2025-05-05	23.130	23.130	23.130	23.130	22.627	4
2025-05-02	23.120	23.120	23.120	23.120	22.617	0
2025-04-30	23.100	23.120	23.100	23.120	22.617	27
2025-04-29	23.030	23.030	23.030	23.030	22.529	0
2025-04-28	23.030	23.030	23.030	23.030	22.529	20
2025-04-25	23.280	23.280	23.280	23.280	22.774	1
2025-04-24	23.500	23.500	23.500	23.500	22.989	0
2025-04-23	23.500	23.500	23.500	23.500	22.989	26
2025-04-22	23.500	23.500	23.500	23.500	22.989	0
2025-04-17	23.500	23.500	23.500	23.500	22.989	0
2025-04-16	23.500	23.500	23.500	23.500	22.989	4
2025-04-15	22.000	23.880	22.000	23.880	23.361	72
2025-04-14	21.460	21.960	21.460	21.960	21.482	20
2025-04-11	21.190	21.380	21.190	21.380	20.915	74
2025-04-10	21.220	21.220	21.220	21.220	20.758	1
2025-04-09	21.060	21.220	21.060	21.220	20.758	20
2025-04-08	20.940	21.020	20.220	20.220	19.780	13
2025-04-07	20.660	20.660	20.220	20.220	19.780	37
2025-04-04	20.740	20.740	20.460	20.580	20.132	41
2025-04-03	21.300	21.300	21.150	21.150	20.690	11
2025-04-02	22.500	22.500	22.500	22.500	22.011	0
2025-04-01	22.500	22.500	22.500	22.500	22.011	0
2025-03-31	22.500	22.500	22.500	22.500	22.011	0
2025-03-28	22.680	22.680	22.500	22.500	22.011	8
2025-03-27	23.030	23.030	23.030	23.030	22.529	2
2025-03-26	23.560	23.560	23.270	23.270	22.764	29
2025-03-25	23.700	23.700	23.700	23.700	23.185	0
2025-03-24	23.700	23.700	23.700	23.700	22.921	36
2025-03-21	23.480	23.500	23.240	23.240	22.476	397
2025-03-20	23.260	23.260	23.260	23.260	22.495	0
2025-03-19	23.180	23.260	23.180	23.260	22.495	12
2025-03-18	23.460	23.460	23.460	23.460	22.689	0
2025-03-17	23.360	23.460	23.360	23.460	22.689	306
2025-03-14	23.180	23.340	23.180	23.340	22.573	497
2025-03-13	23.160	23.160	23.000	23.040	22.283	214
2025-03-12	23.880	23.880	23.220	23.220	22.457	3
2025-03-11	24.600	24.600	24.600	24.600	23.791	82
2025-03-10	24.630	24.630	24.510	24.510	23.704	288
2025-03-07	24.620	24.620	24.620	24.620	23.811	0
2025-03-06	24.620	24.620	24.620	24.620	23.811	138
2025-03-05	24.100	24.100	24.100	24.100	23.308	0
2025-02-28	23.800	24.100	23.800	24.100	23.308	52
2025-02-27	24.140	24.140	24.140	24.140	23.347	20
2025-02-26	23.710	24.180	23.710	24.180	23.385	229
2025-02-25	22.500	22.500	22.500	22.500	21.760	0
2025-02-24	22.500	22.500	22.500	22.500	21.760	0
2025-02-21	22.500	22.500	22.500	22.500	21.760	0
2025-02-20	22.500	22.500	22.500	22.500	21.760	0
2025-02-19	22.500	22.500	22.500	22.500	21.760	0
2025-02-18	22.500	22.500	22.500	22.500	21.760	70
2025-02-17	22.820	22.820	22.820	22.820	22.070	10

← NewerPage 7 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.