Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 6.700 | 6.758 | 6.700 | 6.716 | 6.176 | 7,424 |
| 2024-08-28 | 6.626 | 6.712 | 6.626 | 6.692 | 6.154 | 6,986 |
| 2024-08-27 | 6.654 | 6.680 | 6.634 | 6.634 | 6.100 | 63,957 |
| 2024-08-26 | 6.578 | 6.670 | 6.578 | 6.670 | 6.134 | 2,033 |
| 2024-08-23 | 6.530 | 6.628 | 6.530 | 6.620 | 6.088 | 20,523 |
| 2024-08-22 | 6.482 | 6.562 | 6.482 | 6.562 | 6.034 | 2,921 |
| 2024-08-21 | 6.482 | 6.496 | 6.448 | 6.496 | 5.974 | 1,850 |
| 2024-08-20 | 6.486 | 6.486 | 6.442 | 6.452 | 5.933 | 3,620 |
| 2024-08-19 | 6.464 | 6.500 | 6.422 | 6.496 | 5.974 | 2,417 |
| 2024-08-16 | 6.400 | 6.436 | 6.400 | 6.436 | 5.918 | 7,018 |
| 2024-08-15 | 6.248 | 6.372 | 6.248 | 6.354 | 5.843 | 7,884 |
| 2024-08-14 | 6.216 | 6.250 | 6.216 | 6.250 | 5.747 | 1,030 |
| 2024-08-13 | 6.164 | 6.218 | 6.164 | 6.218 | 5.718 | 11,397 |
| 2024-08-12 | 6.176 | 6.184 | 6.144 | 6.170 | 5.674 | 568 |
| 2024-08-09 | 6.126 | 6.162 | 6.118 | 6.130 | 5.637 | 2,471 |
| 2024-08-08 | 5.964 | 6.098 | 5.964 | 6.094 | 5.604 | 11,902 |
| 2024-08-07 | 6.016 | 6.152 | 6.016 | 6.152 | 5.657 | 4,857 |
| 2024-08-06 | 6.020 | 6.034 | 5.944 | 5.988 | 5.506 | 10,603 |
| 2024-08-05 | 5.922 | 5.986 | 5.868 | 5.972 | 5.492 | 57,751 |
| 2024-08-02 | 6.138 | 6.192 | 6.112 | 6.186 | 5.689 | 9,504 |
| 2024-08-01 | 6.346 | 6.400 | 6.320 | 6.358 | 5.847 | 8,389 |
| 2024-07-31 | 6.276 | 6.322 | 6.254 | 6.322 | 5.814 | 3,423 |
| 2024-07-30 | 6.230 | 6.326 | 6.230 | 6.326 | 5.817 | 1,480 |
| 2024-07-29 | 6.168 | 6.262 | 6.160 | 6.174 | 5.677 | 9,913 |
| 2024-07-26 | 6.042 | 6.132 | 6.032 | 6.122 | 5.630 | 82,738 |
| 2024-07-25 | 6.040 | 6.102 | 6.028 | 6.068 | 5.580 | 29,706 |
| 2024-07-24 | 6.098 | 6.120 | 6.080 | 6.088 | 5.598 | 11,438 |
| 2024-07-23 | 6.150 | 6.190 | 6.132 | 6.136 | 5.643 | 6,059 |
| 2024-07-22 | 6.064 | 6.172 | 6.064 | 6.172 | 5.676 | 46,960 |
| 2024-07-19 | 6.078 | 6.078 | 6.052 | 6.052 | 5.565 | 406 |
| 2024-07-18 | 6.096 | 6.194 | 6.096 | 6.160 | 5.665 | 2,757 |
| 2024-07-17 | 6.188 | 6.206 | 6.156 | 6.164 | 5.668 | 10,185 |
| 2024-07-16 | 6.032 | 6.164 | 6.032 | 6.160 | 5.665 | 6,919 |
| 2024-07-15 | 6.068 | 6.106 | 5.944 | 5.960 | 5.481 | 16,549 |
| 2024-07-12 | 6.292 | 6.424 | 6.004 | 6.160 | 5.665 | 53,976 |
| 2024-07-11 | 5.920 | 5.956 | 5.876 | 5.944 | 5.466 | 38,545 |
| 2024-07-10 | 5.914 | 5.948 | 5.914 | 5.946 | 5.468 | 7,416 |
| 2024-07-09 | 5.964 | 5.964 | 5.886 | 5.914 | 5.438 | 8,084 |
| 2024-07-08 | 5.742 | 5.970 | 5.742 | 5.928 | 5.451 | 17,368 |
| 2024-07-05 | 5.738 | 5.800 | 5.714 | 5.764 | 5.300 | 10,557 |
| 2024-07-04 | 5.764 | 5.764 | 5.736 | 5.742 | 5.280 | 745 |
| 2024-07-03 | 5.808 | 5.846 | 5.806 | 5.806 | 5.339 | 10,793 |
| 2024-07-02 | 5.838 | 5.838 | 5.804 | 5.804 | 5.337 | 1,161 |
| 2024-07-01 | 5.844 | 5.900 | 5.836 | 5.898 | 5.424 | 32,347 |
| 2024-06-28 | 5.830 | 5.830 | 5.756 | 5.788 | 5.323 | 18,233 |
| 2024-06-27 | 5.756 | 5.768 | 5.744 | 5.744 | 5.282 | 1,525 |
| 2024-06-26 | 5.714 | 5.766 | 5.694 | 5.694 | 5.236 | 11,203 |
| 2024-06-25 | 5.790 | 5.790 | 5.694 | 5.706 | 5.247 | 2,597 |
| 2024-06-24 | 5.658 | 5.776 | 5.658 | 5.750 | 5.288 | 64,006 |
| 2024-06-21 | 5.530 | 5.548 | 5.522 | 5.524 | 5.080 | 20,524 |
| 2024-06-20 | 5.538 | 5.630 | 5.538 | 5.606 | 5.155 | 5,858 |
| 2024-06-19 | 5.572 | 5.572 | 5.536 | 5.544 | 5.098 | 51,425 |
| 2024-06-18 | 5.542 | 5.584 | 5.542 | 5.558 | 5.111 | 7,903 |
| 2024-06-17 | 5.506 | 5.506 | 5.466 | 5.482 | 5.041 | 6,633 |
| 2024-06-14 | 5.514 | 5.514 | 5.444 | 5.476 | 5.036 | 52,459 |
| 2024-06-13 | 5.614 | 5.658 | 5.556 | 5.558 | 5.111 | 12,781 |
| 2024-06-12 | 5.642 | 5.740 | 5.614 | 5.704 | 5.245 | 6,940 |
| 2024-06-11 | 5.734 | 5.736 | 5.650 | 5.672 | 5.216 | 3,215 |
| 2024-06-10 | 5.762 | 5.796 | 5.720 | 5.762 | 5.299 | 23,837 |
| 2024-06-07 | 5.838 | 5.890 | 5.792 | 5.806 | 5.339 | 6,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.1324 SEK |
| 2026-04-01 | 0.1378 SEK |
| 2025-09-26 | 0.1288 SEK |
| 2025-03-26 | 0.1322 SEK |
| 2024-10-01 | 0.1188 SEK |
| 2024-04-04 | 0.1175 SEK |
| 2023-09-28 | 0.1167 SEK |
| 2023-03-30 | 0.1194 SEK |
| 2022-09-29 | 0.1141 SEK |
| 2022-03-30 | 0.1210 SEK |
| 2021-09-30 | 0.0986 SEK |
| 2021-03-31 | 0.0976 SEK |
| 2020-10-01 | 0.0715 SEK |
| 2020-04-01 | 0.0685 SEK |
| 2019-03-28 | 0.0957 SEK |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.