Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	23.180	23.180	23.180	23.180	22.418	0
2024-11-13	22.920	23.200	22.920	23.180	22.418	43
2024-11-12	23.420	23.420	23.180	23.180	22.418	1,486
2024-11-11	23.880	23.880	23.880	23.880	23.095	11
2024-11-08	23.740	23.740	23.540	23.540	22.766	21
2024-11-07	24.270	24.270	23.500	23.500	22.728	4
2024-11-06	24.020	24.020	24.020	24.020	23.231	0
2024-11-05	24.450	24.450	24.020	24.020	23.231	6
2024-11-04	24.200	24.200	24.200	24.200	23.405	10
2024-11-01	24.420	24.620	24.420	24.620	23.811	9
2024-10-31	23.980	24.080	23.980	24.080	23.289	218
2024-10-30	24.460	24.500	24.460	24.500	23.695	48
2024-10-29	24.500	24.580	24.500	24.580	23.772	78
2024-10-28	24.240	24.400	24.240	24.400	23.598	13
2024-10-25	24.100	24.100	24.100	24.100	23.308	0
2024-10-24	24.200	24.320	24.100	24.100	23.308	15
2024-10-23	24.020	24.060	23.920	23.940	23.153	52
2024-10-22	24.200	24.200	24.200	24.200	23.405	2
2024-10-21	24.060	24.180	24.060	24.180	23.385	26
2024-10-18	23.480	24.120	23.480	24.060	23.269	211
2024-10-17	23.480	23.480	23.480	23.480	22.708	216
2024-10-16	23.890	24.080	23.890	23.980	23.192	51
2024-10-15	24.400	24.400	24.000	24.140	23.347	360
2024-10-14	21.340	21.340	21.340	21.340	20.639	0
2024-10-11	21.020	21.340	21.020	21.340	20.639	8
2024-10-10	20.940	20.940	20.760	20.760	20.078	70
2024-10-09	21.010	21.010	21.010	21.010	20.319	1
2024-10-08	20.140	20.140	20.140	20.140	19.478	0
2024-10-07	20.140	20.140	20.140	20.140	19.478	0
2024-10-04	20.140	20.140	20.140	20.140	19.478	0
2024-10-03	20.140	20.140	20.140	20.140	19.478	0
2024-10-02	20.140	20.140	20.140	20.140	19.478	3
2024-10-01	20.120	20.340	20.120	20.340	19.671	4
2024-09-30	20.880	20.880	20.880	20.880	20.194	0
2024-09-27	20.880	20.880	20.880	20.880	19.966	1
2024-09-26	20.880	20.880	20.880	20.880	19.966	0
2024-09-25	20.880	20.880	20.880	20.880	19.966	0
2024-09-24	20.880	20.880	20.880	20.880	19.966	1
2024-09-23	21.140	21.140	21.080	21.080	20.157	6
2024-09-20	20.140	20.140	20.140	20.140	19.258	0
2024-09-19	20.140	20.140	20.140	20.140	19.258	0
2024-09-18	20.140	20.140	20.140	20.140	19.258	1
2024-09-17	20.300	20.300	20.170	20.170	19.287	50
2024-09-16	20.480	20.480	20.480	20.480	19.583	1
2024-09-13	20.660	20.780	20.650	20.650	19.746	4
2024-09-12	20.660	20.660	20.660	20.660	19.756	1
2024-09-11	20.380	20.460	20.380	20.460	19.564	11
2024-09-10	20.460	20.460	20.460	20.460	19.564	1
2024-09-09	20.220	20.220	20.220	20.220	19.335	0
2024-09-06	20.320	20.320	20.220	20.220	19.335	1,011
2024-09-05	20.640	20.640	20.640	20.640	19.736	1
2024-09-04	20.940	20.940	20.940	20.940	20.023	1
2024-09-03	20.360	20.360	20.360	20.360	19.469	0
2024-09-02	20.360	20.360	20.360	20.360	19.469	0
2024-08-30	20.360	20.360	20.360	20.360	19.469	0
2024-08-29	20.360	20.360	20.360	20.360	19.469	0
2024-08-28	20.360	20.360	20.360	20.360	19.469	0
2024-08-27	20.360	20.360	20.360	20.360	19.469	154
2024-08-26	20.360	20.430	20.360	20.430	19.536	20
2024-08-23	19.930	20.260	19.930	20.260	19.373	104

← NewerPage 9 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.