Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.940	4.985	4.916	4.985	4.363	31,677
2023-06-29	4.826	4.950	4.824	4.932	4.317	110,362
2023-06-28	4.690	4.749	4.676	4.749	4.156	28,264
2023-06-27	4.621	4.658	4.583	4.658	4.077	42,768
2023-06-26	4.674	4.681	4.626	4.629	4.052	12,595
2023-06-23	4.655	4.686	4.611	4.686	4.101	29,131
2023-06-22	4.701	4.701	4.610	4.610	4.035	63,312
2023-06-21	4.862	4.862	4.762	4.762	4.168	43,827
2023-06-20	4.906	4.936	4.877	4.877	4.268	26,972
2023-06-19	4.981	5.004	4.909	4.938	4.322	16,081
2023-06-16	4.951	5.014	4.935	5.011	4.386	57,892
2023-06-15	4.911	4.961	4.874	4.961	4.342	42,131
2023-06-14	4.921	4.945	4.891	4.940	4.324	40,277
2023-06-13	4.905	4.956	4.905	4.955	4.337	40,457
2023-06-12	4.853	4.862	4.812	4.836	4.233	38,853
2023-06-09	4.853	4.882	4.840	4.864	4.257	33,521
2023-06-08	4.851	4.871	4.827	4.861	4.255	30,279
2023-06-07	4.848	4.884	4.813	4.867	4.260	14,851
2023-06-06	4.856	4.895	4.805	4.811	4.211	28,204
2023-06-05	4.876	4.932	4.849	4.849	4.244	14,459
2023-06-02	4.851	4.911	4.848	4.884	4.275	22,298
2023-06-01	4.864	4.873	4.808	4.873	4.265	14,672
2023-05-31	4.840	4.927	4.840	4.849	4.244	33,903
2023-05-30	4.957	4.971	4.859	4.859	4.253	27,068
2023-05-29	4.948	4.967	4.828	4.828	4.226	11,310
2023-05-26	4.828	4.935	4.786	4.935	4.320	44,812
2023-05-25	4.798	4.870	4.788	4.788	4.191	10,068
2023-05-24	4.848	4.856	4.768	4.793	4.195	59,412
2023-05-23	4.867	4.927	4.858	4.858	4.252	23,869
2023-05-22	4.882	4.922	4.865	4.922	4.308	32,464
2023-05-19	4.859	4.901	4.856	4.866	4.259	38,218
2023-05-18	4.844	4.907	4.821	4.863	4.257	6,862
2023-05-17	4.812	4.841	4.756	4.841	4.237	27,128
2023-05-16	4.851	4.855	4.786	4.786	4.189	27,480
2023-05-15	4.808	4.881	4.787	4.878	4.270	34,005
2023-05-12	4.774	4.814	4.758	4.766	4.172	34,953
2023-05-11	4.853	4.869	4.743	4.771	4.176	26,979
2023-05-10	4.884	4.885	4.833	4.857	4.251	27,120
2023-05-09	4.945	4.956	4.867	4.867	4.260	33,760
2023-05-08	4.930	4.963	4.913	4.932	4.317	12,132
2023-05-05	4.850	4.944	4.827	4.922	4.308	46,237
2023-05-04	4.861	4.883	4.794	4.850	4.245	38,374
2023-05-03	4.890	4.923	4.870	4.892	4.282	31,863
2023-05-02	5.010	5.010	4.873	4.873	4.265	26,445
2023-04-28	4.930	4.992	4.895	4.957	4.338	36,949
2023-04-27	4.815	4.866	4.786	4.836	4.233	23,508
2023-04-26	4.838	4.845	4.768	4.793	4.195	65,180
2023-04-25	4.870	4.883	4.816	4.834	4.231	31,708
2023-04-24	4.892	4.904	4.849	4.872	4.264	40,711
2023-04-21	4.887	4.941	4.870	4.876	4.268	55,970
2023-04-20	4.914	4.941	4.822	4.851	4.246	93,998
2023-04-19	4.988	5.029	4.926	4.990	4.367	129,708
2023-04-18	5.366	5.366	5.040	5.045	4.416	185,113
2023-04-17	5.458	5.532	5.448	5.510	4.823	34,495
2023-04-14	5.463	5.516	5.455	5.455	4.775	34,406
2023-04-13	5.361	5.410	5.310	5.367	4.698	56,237
2023-04-12	5.361	5.441	5.352	5.366	4.697	36,472
2023-04-11	5.470	5.474	5.405	5.408	4.734	12,070
2023-04-06	5.393	5.479	5.393	5.439	4.761	28,273
2023-04-05	5.385	5.411	5.351	5.396	4.723	29,298

← NewerPage 15 of 22 · 1,279 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.