Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.460	22.460	22.460	22.460	21.722	0
2025-02-13	22.460	22.460	22.460	22.460	21.722	0
2025-02-12	22.460	22.460	22.460	22.460	21.722	2
2025-02-11	22.420	22.420	22.140	22.140	21.412	14
2025-02-10	22.180	22.180	22.180	22.180	21.451	1
2025-02-07	22.040	22.040	22.040	22.040	21.316	0
2025-02-06	22.040	22.040	22.040	22.040	21.316	0
2025-02-05	22.040	22.040	22.040	22.040	21.316	11
2025-02-04	21.770	21.770	21.770	21.770	21.054	0
2025-02-03	21.770	21.770	21.770	21.770	21.054	127
2025-01-31	22.810	22.810	22.810	22.810	22.060	0
2025-01-30	22.810	22.810	22.810	22.810	22.060	0
2025-01-29	22.810	22.810	22.810	22.810	22.060	0
2025-01-28	22.810	22.810	22.810	22.810	22.060	0
2025-01-27	23.320	23.690	22.810	22.810	22.060	716
2025-01-24	26.240	26.240	26.240	26.240	25.378	204
2025-01-23	26.000	26.000	26.000	26.000	25.145	0
2025-01-22	26.000	26.000	26.000	26.000	25.145	0
2025-01-21	26.000	26.000	26.000	26.000	25.145	300
2025-01-20	25.580	25.580	25.580	25.580	24.739	1
2025-01-17	25.890	25.890	25.890	25.890	25.039	1
2025-01-16	25.400	25.650	25.400	25.490	24.652	35
2025-01-15	25.740	25.920	25.740	25.920	25.068	3
2025-01-14	24.400	24.720	24.400	24.720	23.907	66
2025-01-13	24.120	24.120	24.120	24.120	23.327	6
2025-01-10	25.020	25.020	25.020	25.020	24.198	0
2025-01-09	25.020	25.020	25.020	25.020	24.198	29
2025-01-08	25.210	25.210	25.210	25.210	24.381	2
2025-01-07	24.980	24.980	24.980	24.980	24.159	1
2025-01-06	25.020	25.020	25.020	25.020	24.198	2
2025-01-03	24.980	25.100	24.980	25.100	24.275	48
2025-01-02	24.930	24.930	24.900	24.900	24.082	9
2024-12-30	24.930	24.930	24.930	24.930	24.111	3
2024-12-27	24.700	24.700	24.700	24.700	23.888	0
2024-12-26	24.700	24.700	24.700	24.700	23.888	0
2024-12-23	24.700	24.700	24.700	24.700	23.888	0
2024-12-20	24.340	24.700	24.340	24.700	23.888	7
2024-12-19	24.900	24.900	24.900	24.900	24.082	4,000
2024-12-18	26.300	26.300	25.290	25.290	24.459	39
2024-12-17	25.170	25.170	24.930	24.930	24.111	30
2024-12-16	25.230	25.230	25.230	25.230	24.401	19
2024-12-13	25.260	25.260	25.260	25.260	24.430	0
2024-12-12	25.260	25.260	25.260	25.260	24.430	0
2024-12-11	25.260	25.260	25.260	25.260	24.430	0
2024-12-10	25.260	25.260	25.260	25.260	24.430	0
2024-12-09	25.260	25.260	25.260	25.260	24.430	0
2024-12-06	25.350	25.350	25.260	25.260	24.430	61
2024-12-05	25.320	25.320	25.320	25.320	24.488	163
2024-12-04	24.920	24.920	24.920	24.920	24.101	30
2024-12-03	24.960	24.960	24.680	24.680	23.869	45
2024-12-02	24.000	24.000	24.000	24.000	23.211	0
2024-11-29	24.150	24.640	23.940	24.000	23.211	1,153
2024-11-28	24.240	24.240	24.240	24.240	23.443	6
2024-11-27	23.160	23.160	23.160	23.160	22.399	0
2024-11-26	23.160	23.160	23.160	23.160	22.399	0
2024-11-25	23.160	23.160	23.160	23.160	22.399	0
2024-11-22	23.160	23.160	23.160	23.160	22.399	0
2024-11-21	22.980	23.160	22.980	23.160	22.399	2
2024-11-19	23.750	23.750	23.750	23.750	22.969	3,400
2024-11-18	22.920	22.920	22.920	22.920	22.167	19

← NewerPage 8 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.