Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.796	4.819	4.738	4.813	4.213	5,542
2023-09-20	4.822	4.866	4.822	4.824	4.222	41,020
2023-09-19	4.776	4.780	4.662	4.742	4.150	4,581
2023-09-18	4.720	4.735	4.701	4.718	4.129	9,594
2023-09-15	4.789	4.789	4.712	4.712	4.124	36,248
2023-09-14	4.710	4.719	4.710	4.716	4.127	4,598
2023-09-13	4.730	4.730	4.685	4.721	4.132	15,257
2023-09-12	4.805	4.813	4.742	4.742	4.150	8,733
2023-09-11	4.837	4.841	4.794	4.841	4.237	34,778
2023-09-08	4.743	4.804	4.743	4.804	4.205	28,848
2023-09-07	4.882	4.905	4.861	4.877	4.268	13,467
2023-09-06	4.891	4.914	4.866	4.869	4.262	11,679
2023-09-05	4.750	4.855	4.750	4.835	4.232	10,582
2023-09-04	4.792	4.840	4.764	4.764	4.170	9,977
2023-09-01	4.743	4.814	4.733	4.747	4.155	4,031
2023-08-31	4.711	4.762	4.709	4.720	4.131	39,808
2023-08-30	4.688	4.731	4.652	4.731	4.141	41,687
2023-08-29	4.640	4.701	4.640	4.673	4.090	35,424
2023-08-28	4.558	4.613	4.558	4.578	4.007	23,712
2023-08-25	4.531	4.575	4.502	4.575	4.004	28,495
2023-08-24	4.593	4.598	4.527	4.538	3.972	10,728
2023-08-23	4.555	4.575	4.535	4.535	3.969	9,095
2023-08-22	4.565	4.579	4.546	4.546	3.979	8,427
2023-08-21	4.508	4.559	4.471	4.471	3.913	62,261
2023-08-18	4.475	4.518	4.468	4.495	3.934	19,880
2023-08-17	4.410	4.517	4.410	4.509	3.947	29,151
2023-08-16	4.466	4.486	4.436	4.486	3.927	28,711
2023-08-15	4.568	4.573	4.505	4.558	3.989	22,365
2023-08-14	4.466	4.557	4.466	4.557	3.988	19,065
2023-08-11	4.590	4.593	4.463	4.493	3.932	32,305
2023-08-10	4.557	4.649	4.557	4.649	4.069	37,210
2023-08-09	4.575	4.575	4.527	4.535	3.969	5,983
2023-08-08	4.537	4.549	4.479	4.483	3.924	64,265
2023-08-07	4.574	4.587	4.537	4.537	3.971	24,426
2023-08-04	4.489	4.570	4.488	4.566	3.996	30,742
2023-08-03	4.503	4.506	4.475	4.475	3.917	33,825
2023-08-02	4.545	4.586	4.519	4.519	3.955	43,314
2023-08-01	4.563	4.610	4.556	4.609	4.034	49,889
2023-07-31	4.608	4.608	4.560	4.560	3.991	40,792
2023-07-28	4.677	4.677	4.615	4.622	4.046	45,832
2023-07-27	4.679	4.711	4.667	4.687	4.102	39,718
2023-07-26	4.655	4.659	4.598	4.650	4.070	26,230
2023-07-25	4.633	4.659	4.620	4.637	4.059	39,583
2023-07-24	4.531	4.640	4.531	4.606	4.031	46,372
2023-07-21	4.556	4.602	4.539	4.541	3.974	31,649
2023-07-20	4.504	4.604	4.478	4.576	4.005	95,788
2023-07-19	4.420	4.514	4.400	4.500	3.938	86,124
2023-07-18	4.389	4.419	4.350	4.400	3.851	84,485
2023-07-17	4.368	4.444	4.350	4.393	3.845	273,515
2023-07-14	4.821	4.832	4.529	4.557	3.988	530,352
2023-07-13	5.117	5.148	5.075	5.148	4.506	27,008
2023-07-12	4.998	5.110	4.997	5.106	4.469	42,915
2023-07-11	4.904	4.975	4.889	4.975	4.355	84,423
2023-07-10	4.873	4.921	4.865	4.921	4.307	23,929
2023-07-07	4.858	4.916	4.858	4.916	4.303	10,918
2023-07-06	4.918	4.941	4.850	4.913	4.300	39,048
2023-07-05	4.960	4.990	4.926	4.978	4.357	63,515
2023-07-04	5.013	5.054	5.010	5.054	4.424	21,193
2023-07-03	5.007	5.069	5.007	5.046	4.417	26,511
2023-06-30	4.940	4.985	4.916	4.985	4.363	31,677

← NewerPage 14 of 22 · 1,278 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.