Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5.810 | 5.844 | 5.754 | 5.842 | 5.372 | 10,400 |
| 2024-06-05 | 5.800 | 5.866 | 5.800 | 5.810 | 5.343 | 16,984 |
| 2024-06-04 | 5.750 | 5.784 | 5.738 | 5.746 | 5.284 | 3,854 |
| 2024-06-03 | 5.756 | 5.820 | 5.756 | 5.772 | 5.308 | 69,917 |
| 2024-05-31 | 5.656 | 5.668 | 5.616 | 5.648 | 5.194 | 26,690 |
| 2024-05-30 | 5.500 | 5.646 | 5.500 | 5.630 | 5.177 | 6,258 |
| 2024-05-29 | 5.508 | 5.508 | 5.458 | 5.458 | 5.019 | 2,949 |
| 2024-05-28 | 5.506 | 5.526 | 5.500 | 5.526 | 5.082 | 15,155 |
| 2024-05-27 | 5.476 | 5.504 | 5.420 | 5.500 | 5.058 | 2,890 |
| 2024-05-24 | 5.420 | 5.484 | 5.420 | 5.480 | 5.039 | 4,252 |
| 2024-05-23 | 5.518 | 5.538 | 5.448 | 5.470 | 5.030 | 9,684 |
| 2024-05-22 | 5.376 | 5.510 | 5.376 | 5.502 | 5.060 | 28,116 |
| 2024-05-21 | 5.314 | 5.438 | 5.304 | 5.336 | 4.907 | 19,597 |
| 2024-05-20 | 5.262 | 5.336 | 5.262 | 5.336 | 4.907 | 4,286 |
| 2024-05-17 | 5.242 | 5.262 | 5.182 | 5.250 | 4.828 | 55,470 |
| 2024-05-16 | 5.222 | 5.242 | 5.194 | 5.242 | 4.820 | 19,908 |
| 2024-05-15 | 5.266 | 5.280 | 5.154 | 5.170 | 4.754 | 37,589 |
| 2024-05-14 | 5.072 | 5.294 | 5.072 | 5.264 | 4.841 | 32,740 |
| 2024-05-13 | 4.988 | 5.036 | 4.948 | 5.008 | 4.605 | 13,405 |
| 2024-05-10 | 5.004 | 5.030 | 4.976 | 4.976 | 4.576 | 5,512 |
| 2024-05-09 | 4.972 | 4.992 | 4.972 | 4.978 | 4.578 | 4,077 |
| 2024-05-08 | 4.962 | 4.964 | 4.899 | 4.954 | 4.556 | 13,027 |
| 2024-05-07 | 4.920 | 5.000 | 4.920 | 4.991 | 4.590 | 5,272 |
| 2024-05-06 | 4.872 | 4.922 | 4.868 | 4.910 | 4.515 | 9,977 |
| 2024-05-03 | 4.820 | 4.899 | 4.820 | 4.899 | 4.505 | 6,357 |
| 2024-05-02 | 4.812 | 4.812 | 4.750 | 4.811 | 4.424 | 8,155 |
| 2024-04-30 | 4.810 | 4.810 | 4.766 | 4.809 | 4.422 | 1,691 |
| 2024-04-29 | 4.826 | 4.852 | 4.806 | 4.833 | 4.444 | 11,730 |
| 2024-04-26 | 4.918 | 4.918 | 4.881 | 4.881 | 4.488 | 6,743 |
| 2024-04-25 | 4.958 | 4.958 | 4.886 | 4.900 | 4.506 | 2,388 |
| 2024-04-24 | 5.042 | 5.042 | 4.908 | 4.933 | 4.536 | 8,487 |
| 2024-04-23 | 4.984 | 5.000 | 4.968 | 4.991 | 4.590 | 4,277 |
| 2024-04-22 | 4.850 | 4.954 | 4.850 | 4.914 | 4.519 | 41,160 |
| 2024-04-19 | 4.750 | 4.838 | 4.750 | 4.809 | 4.422 | 7,965 |
| 2024-04-18 | 4.672 | 4.858 | 4.672 | 4.793 | 4.408 | 16,236 |
| 2024-04-17 | 4.679 | 4.692 | 4.574 | 4.670 | 4.294 | 25,169 |
| 2024-04-16 | 4.974 | 4.974 | 4.646 | 4.646 | 4.272 | 80,583 |
| 2024-04-15 | 4.652 | 4.720 | 4.613 | 4.613 | 4.242 | 11,311 |
| 2024-04-12 | 4.730 | 4.742 | 4.646 | 4.649 | 4.275 | 50,985 |
| 2024-04-11 | 4.760 | 4.760 | 4.718 | 4.725 | 4.345 | 8,642 |
| 2024-04-10 | 4.900 | 4.906 | 4.760 | 4.760 | 4.377 | 26,666 |
| 2024-04-09 | 4.784 | 4.872 | 4.784 | 4.834 | 4.445 | 6,702 |
| 2024-04-08 | 4.734 | 4.830 | 4.734 | 4.803 | 4.417 | 20,011 |
| 2024-04-05 | 4.830 | 4.830 | 4.740 | 4.761 | 4.378 | 22,681 |
| 2024-04-04 | 4.946 | 4.946 | 4.899 | 4.899 | 4.505 | 10,177 |
| 2024-04-03 | 4.972 | 5.054 | 4.972 | 5.040 | 4.527 | 25,365 |
| 2024-04-02 | 5.046 | 5.066 | 4.970 | 5.034 | 4.521 | 18,563 |
| 2024-03-28 | 5.054 | 5.142 | 4.979 | 5.142 | 4.618 | 44,790 |
| 2024-03-27 | 5.017 | 5.110 | 4.994 | 5.027 | 4.515 | 22,415 |
| 2024-03-26 | 4.937 | 5.007 | 4.910 | 5.007 | 4.497 | 5,430 |
| 2024-03-25 | 5.031 | 5.031 | 4.945 | 4.955 | 4.450 | 23,525 |
| 2024-03-22 | 5.050 | 5.062 | 5.013 | 5.030 | 4.518 | 23,891 |
| 2024-03-21 | 5.061 | 5.078 | 5.058 | 5.072 | 4.555 | 10,577 |
| 2024-03-20 | 5.014 | 5.044 | 4.960 | 5.029 | 4.517 | 4,877 |
| 2024-03-19 | 4.910 | 5.031 | 4.910 | 5.031 | 4.519 | 21,296 |
| 2024-03-18 | 5.264 | 5.264 | 4.946 | 4.982 | 4.475 | 51,579 |
| 2024-03-15 | 5.226 | 5.290 | 5.226 | 5.290 | 4.751 | 264 |
| 2024-03-14 | 5.230 | 5.236 | 5.174 | 5.236 | 4.703 | 7,906 |
| 2024-03-13 | 5.208 | 5.309 | 5.201 | 5.201 | 4.671 | 1,855 |
| 2024-03-12 | 5.117 | 5.212 | 5.117 | 5.177 | 4.650 | 9,109 |
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.