Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.395	5.510	5.371	5.497	4.937	54,045
2023-12-13	5.297	5.330	5.256	5.256	4.721	24,313
2023-12-12	5.268	5.355	5.268	5.308	4.767	11,592
2023-12-11	5.268	5.300	5.228	5.273	4.736	27,989
2023-12-08	5.240	5.302	5.231	5.266	4.730	44,983
2023-12-07	5.165	5.187	5.089	5.187	4.659	33,328
2023-12-06	5.119	5.229	5.119	5.151	4.626	85,125
2023-12-05	5.227	5.286	4.934	5.175	4.648	373,381
2023-12-04	4.656	4.840	4.656	4.784	4.297	26,950
2023-12-01	4.561	4.593	4.530	4.593	4.125	15,925
2023-11-30	4.589	4.607	4.545	4.545	4.082	43,650
2023-11-29	4.573	4.633	4.572	4.612	4.142	13,691
2023-11-28	4.545	4.551	4.516	4.535	4.073	18,542
2023-11-27	4.580	4.589	4.552	4.552	4.088	8,411
2023-11-24	4.578	4.623	4.573	4.591	4.123	11,052
2023-11-23	4.574	4.574	4.519	4.569	4.103	21,623
2023-11-22	4.612	4.612	4.574	4.599	4.131	6,973
2023-11-21	4.613	4.649	4.579	4.600	4.131	18,934
2023-11-20	4.565	4.609	4.562	4.596	4.128	6,866
2023-11-17	4.560	4.577	4.529	4.529	4.068	6,435
2023-11-16	4.497	4.515	4.468	4.468	4.012	6,908
2023-11-15	4.482	4.575	4.482	4.542	4.079	20,660
2023-11-14	4.333	4.463	4.333	4.446	3.993	13,031
2023-11-13	4.318	4.354	4.316	4.321	3.880	17,891
2023-11-10	4.332	4.337	4.286	4.313	3.874	7,099
2023-11-09	4.358	4.402	4.340	4.340	3.897	1,938
2023-11-08	4.348	4.386	4.344	4.344	3.901	7,193
2023-11-07	4.371	4.379	4.352	4.352	3.909	4,662
2023-11-06	4.373	4.385	4.345	4.345	3.902	5,574
2023-11-03	4.309	4.391	4.292	4.391	3.944	7,267
2023-11-02	4.280	4.280	4.241	4.262	3.827	9,214
2023-11-01	4.235	4.264	4.222	4.222	3.792	22,050
2023-10-31	4.144	4.255	4.144	4.216	3.786	34,599
2023-10-30	4.166	4.182	4.000	4.110	3.691	33,843
2023-10-27	4.207	4.212	4.164	4.180	3.754	19,262
2023-10-26	4.169	4.232	4.169	4.214	3.785	15,516
2023-10-25	4.184	4.216	4.176	4.216	3.787	10,431
2023-10-24	4.201	4.219	4.140	4.140	3.718	15,261
2023-10-23	4.272	4.286	4.201	4.201	3.773	23,032
2023-10-20	4.214	4.261	4.204	4.237	3.805	20,341
2023-10-19	4.289	4.347	4.183	4.237	3.805	38,894
2023-10-18	4.374	4.380	4.282	4.282	3.845	60,829
2023-10-17	4.305	4.415	4.247	4.387	3.940	175,980
2023-10-16	4.634	4.704	4.589	4.589	4.121	33,681
2023-10-13	4.650	4.650	4.605	4.611	4.141	19,269
2023-10-12	4.675	4.803	4.580	4.647	4.173	159,351
2023-10-11	4.638	4.638	4.590	4.590	4.122	4,965
2023-10-10	4.609	4.691	4.609	4.646	4.172	12,530
2023-10-09	4.509	4.611	4.509	4.611	4.141	14,453
2023-10-06	4.460	4.491	4.443	4.485	4.028	20,052
2023-10-05	4.500	4.544	4.460	4.460	4.006	16,204
2023-10-04	4.571	4.600	4.531	4.531	4.069	10,803
2023-10-03	4.562	4.623	4.552	4.615	4.145	15,271
2023-10-02	4.612	4.612	4.520	4.542	4.079	21,868
2023-09-29	4.622	4.638	4.622	4.626	4.155	23,039
2023-09-28	4.523	4.544	4.454	4.514	4.054	39,037
2023-09-27	4.616	4.634	4.590	4.590	4.018	25,070
2023-09-26	4.698	4.733	4.673	4.690	4.105	11,620
2023-09-25	4.815	4.815	4.723	4.727	4.137	7,110
2023-09-22	4.774	4.812	4.774	4.802	4.203	53,213

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.