Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.117 | 5.212 | 5.117 | 5.177 | 4.650 | 9,109 |
| 2024-03-11 | 5.100 | 5.150 | 5.092 | 5.135 | 4.612 | 440 |
| 2024-03-08 | 5.098 | 5.104 | 5.071 | 5.071 | 4.554 | 4,396 |
| 2024-03-07 | 5.061 | 5.108 | 5.037 | 5.069 | 4.553 | 5,680 |
| 2024-03-06 | 4.973 | 5.084 | 4.965 | 5.066 | 4.550 | 8,027 |
| 2024-03-05 | 5.026 | 5.028 | 4.986 | 4.986 | 4.478 | 6,910 |
| 2024-03-04 | 5.039 | 5.048 | 4.997 | 4.997 | 4.488 | 5,414 |
| 2024-03-01 | 5.021 | 5.038 | 5.004 | 5.004 | 4.494 | 55,123 |
| 2024-02-29 | 5.006 | 5.058 | 4.984 | 5.018 | 4.507 | 41,514 |
| 2024-02-28 | 5.078 | 5.100 | 4.999 | 4.999 | 4.490 | 2,296 |
| 2024-02-27 | 4.992 | 5.044 | 4.992 | 5.033 | 4.520 | 2,344 |
| 2024-02-26 | 5.045 | 5.046 | 4.978 | 4.978 | 4.471 | 3,595 |
| 2024-02-23 | 5.034 | 5.052 | 5.006 | 5.030 | 4.518 | 1,146 |
| 2024-02-22 | 4.982 | 5.036 | 4.982 | 4.995 | 4.486 | 6,943 |
| 2024-02-21 | 4.947 | 4.952 | 4.911 | 4.924 | 4.422 | 2,403 |
| 2024-02-20 | 5.002 | 5.048 | 4.936 | 4.980 | 4.472 | 26,032 |
| 2024-02-19 | 4.946 | 5.017 | 4.946 | 5.017 | 4.506 | 6,818 |
| 2024-02-16 | 4.973 | 4.973 | 4.926 | 4.926 | 4.424 | 4,341 |
| 2024-02-15 | 4.915 | 4.967 | 4.915 | 4.932 | 4.430 | 6,419 |
| 2024-02-14 | 4.898 | 4.898 | 4.872 | 4.878 | 4.381 | 264,779 |
| 2024-02-13 | 5.018 | 5.035 | 4.880 | 4.880 | 4.382 | 10,930 |
| 2024-02-12 | 5.104 | 5.104 | 5.045 | 5.045 | 4.531 | 9,053 |
| 2024-02-09 | 5.004 | 5.343 | 4.976 | 5.043 | 4.529 | 523,910 |
| 2024-02-08 | 4.959 | 5.022 | 4.940 | 5.012 | 4.501 | 6,413 |
| 2024-02-07 | 4.994 | 4.994 | 4.922 | 4.922 | 4.421 | 10,682 |
| 2024-02-06 | 4.962 | 4.989 | 4.914 | 4.960 | 4.455 | 12,661 |
| 2024-02-05 | 5.027 | 5.027 | 4.960 | 4.979 | 4.472 | 27,150 |
| 2024-02-02 | 5.048 | 5.058 | 4.993 | 4.993 | 4.484 | 8,844 |
| 2024-02-01 | 5.165 | 5.165 | 5.044 | 5.050 | 4.536 | 3,542 |
| 2024-01-31 | 5.161 | 5.161 | 5.089 | 5.132 | 4.609 | 45,798 |
| 2024-01-30 | 5.386 | 5.386 | 5.178 | 5.178 | 4.651 | 10,564 |
| 2024-01-29 | 5.360 | 5.360 | 5.272 | 5.272 | 4.735 | 8,218 |
| 2024-01-26 | 5.312 | 5.350 | 5.312 | 5.339 | 4.795 | 3,446 |
| 2024-01-25 | 5.304 | 5.383 | 5.295 | 5.344 | 4.800 | 13,461 |
| 2024-01-24 | 5.364 | 5.406 | 5.294 | 5.294 | 4.755 | 48,002 |
| 2024-01-23 | 5.267 | 5.674 | 5.251 | 5.560 | 4.994 | 138,532 |
| 2024-01-22 | 5.419 | 5.462 | 5.342 | 5.342 | 4.798 | 16,562 |
| 2024-01-19 | 5.416 | 5.480 | 5.382 | 5.382 | 4.834 | 18,160 |
| 2024-01-18 | 5.606 | 5.666 | 5.606 | 5.666 | 5.089 | 12,800 |
| 2024-01-17 | 5.574 | 5.614 | 5.554 | 5.591 | 5.021 | 15,107 |
| 2024-01-16 | 5.630 | 5.666 | 5.626 | 5.626 | 5.053 | 18,807 |
| 2024-01-15 | 5.709 | 5.762 | 5.656 | 5.656 | 5.080 | 10,417 |
| 2024-01-12 | 5.585 | 5.702 | 5.585 | 5.687 | 5.108 | 7,147 |
| 2024-01-11 | 5.735 | 5.816 | 5.605 | 5.605 | 5.034 | 32,955 |
| 2024-01-10 | 5.576 | 5.648 | 5.576 | 5.648 | 5.073 | 7,219 |
| 2024-01-09 | 5.636 | 5.636 | 5.572 | 5.587 | 5.018 | 9,815 |
| 2024-01-08 | 5.594 | 5.594 | 5.556 | 5.593 | 5.023 | 7,421 |
| 2024-01-05 | 5.662 | 5.662 | 5.520 | 5.601 | 5.030 | 26,032 |
| 2024-01-04 | 5.631 | 5.638 | 5.610 | 5.618 | 5.046 | 6,387 |
| 2024-01-03 | 5.705 | 5.705 | 5.577 | 5.577 | 5.009 | 6,603 |
| 2024-01-02 | 5.702 | 5.786 | 5.681 | 5.681 | 5.102 | 8,745 |
| 2023-12-29 | 5.712 | 5.740 | 5.708 | 5.708 | 5.127 | 9,522 |
| 2023-12-28 | 5.726 | 5.732 | 5.684 | 5.696 | 5.116 | 5,378 |
| 2023-12-27 | 5.689 | 5.754 | 5.689 | 5.720 | 5.137 | 9,563 |
| 2023-12-22 | 5.615 | 5.708 | 5.615 | 5.678 | 5.100 | 562,020 |
| 2023-12-21 | 5.587 | 5.590 | 5.547 | 5.577 | 5.009 | 18,946 |
| 2023-12-20 | 5.582 | 5.639 | 5.540 | 5.629 | 5.056 | 14,965 |
| 2023-12-19 | 5.514 | 5.557 | 5.506 | 5.532 | 4.968 | 16,361 |
| 2023-12-18 | 5.481 | 5.536 | 5.424 | 5.444 | 4.889 | 36,163 |
| 2023-12-15 | 5.472 | 5.564 | 5.470 | 5.470 | 4.913 | 27,244 |
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.