Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 5.392 | 5.398 | 5.311 | 5.355 | 4.687 | 43,776 |
| 2023-03-31 | 5.307 | 5.390 | 5.272 | 5.381 | 4.710 | 29,343 |
| 2023-03-30 | 5.120 | 5.323 | 5.110 | 5.323 | 4.659 | 62,301 |
| 2023-03-29 | 5.095 | 5.138 | 5.087 | 5.096 | 4.356 | 80,139 |
| 2023-03-28 | 5.146 | 5.152 | 5.053 | 5.053 | 4.319 | 33,485 |
| 2023-03-27 | 5.097 | 5.161 | 5.086 | 5.110 | 4.368 | 30,915 |
| 2023-03-24 | 4.989 | 5.038 | 4.940 | 5.038 | 4.306 | 16,529 |
| 2023-03-23 | 4.958 | 5.014 | 4.941 | 5.012 | 4.284 | 20,083 |
| 2023-03-22 | 5.056 | 5.064 | 5.029 | 5.029 | 4.299 | 20,467 |
| 2023-03-21 | 5.056 | 5.081 | 5.039 | 5.052 | 4.318 | 29,746 |
| 2023-03-20 | 4.954 | 5.061 | 4.916 | 5.018 | 4.289 | 39,643 |
| 2023-03-17 | 5.099 | 5.119 | 4.950 | 5.007 | 4.280 | 39,206 |
| 2023-03-16 | 5.050 | 5.055 | 4.944 | 5.043 | 4.311 | 168,613 |
| 2023-03-15 | 5.167 | 5.167 | 4.964 | 5.050 | 4.317 | 348,293 |
| 2023-03-14 | 5.129 | 5.170 | 5.107 | 5.159 | 4.410 | 12,992 |
| 2023-03-13 | 5.179 | 5.196 | 5.085 | 5.150 | 4.402 | 24,871 |
| 2023-03-10 | 5.243 | 5.243 | 5.179 | 5.199 | 4.444 | 30,408 |
| 2023-03-09 | 5.296 | 5.351 | 5.259 | 5.342 | 4.566 | 46,929 |
| 2023-03-08 | 5.281 | 5.328 | 5.247 | 5.288 | 4.520 | 40,095 |
| 2023-03-07 | 5.335 | 5.379 | 5.255 | 5.259 | 4.495 | 45,353 |
| 2023-03-06 | 5.392 | 5.392 | 5.336 | 5.341 | 4.565 | 32,171 |
| 2023-03-03 | 5.366 | 5.432 | 5.366 | 5.384 | 4.602 | 67,674 |
| 2023-03-02 | 5.160 | 5.216 | 5.157 | 5.170 | 4.419 | 17,335 |
| 2023-03-01 | 5.251 | 5.267 | 5.156 | 5.173 | 4.422 | 128,122 |
| 2023-02-28 | 5.276 | 5.276 | 5.193 | 5.256 | 4.493 | 46,622 |
| 2023-02-27 | 5.242 | 5.304 | 5.242 | 5.275 | 4.509 | 21,865 |
| 2023-02-24 | 5.346 | 5.346 | 5.234 | 5.237 | 4.477 | 36,659 |
| 2023-02-23 | 5.291 | 5.357 | 5.260 | 5.260 | 4.496 | 137,649 |
| 2023-02-22 | 5.334 | 5.335 | 5.234 | 5.284 | 4.517 | 124,864 |
| 2023-02-21 | 5.414 | 5.424 | 5.348 | 5.367 | 4.588 | 36,027 |
| 2023-02-20 | 5.428 | 5.438 | 5.393 | 5.427 | 4.639 | 56,215 |
| 2023-02-17 | 5.378 | 5.404 | 5.320 | 5.356 | 4.578 | 24,319 |
| 2023-02-16 | 5.477 | 5.514 | 5.437 | 5.454 | 4.662 | 18,997 |
| 2023-02-15 | 5.398 | 5.448 | 5.354 | 5.419 | 4.632 | 71,335 |
| 2023-02-14 | 5.373 | 5.416 | 5.349 | 5.387 | 4.605 | 24,462 |
| 2023-02-13 | 5.370 | 5.378 | 5.332 | 5.353 | 4.576 | 17,200 |
| 2023-02-10 | 5.355 | 5.367 | 5.300 | 5.326 | 4.553 | 28,838 |
| 2023-02-09 | 5.420 | 5.460 | 5.391 | 5.391 | 4.608 | 54,986 |
| 2023-02-08 | 5.442 | 5.454 | 5.350 | 5.350 | 4.573 | 12,331 |
| 2023-02-07 | 5.350 | 5.356 | 5.300 | 5.326 | 4.553 | 10,598 |
| 2023-02-06 | 5.472 | 5.478 | 5.380 | 5.380 | 4.599 | 30,530 |
| 2023-02-03 | 5.507 | 5.553 | 5.476 | 5.553 | 4.747 | 165,993 |
| 2023-02-02 | 5.414 | 5.536 | 5.376 | 5.509 | 4.709 | 23,941 |
| 2023-02-01 | 5.329 | 5.352 | 5.314 | 5.314 | 4.542 | 26,749 |
| 2023-01-31 | 5.308 | 5.320 | 5.278 | 5.314 | 4.542 | 7,770 |
| 2023-01-30 | 5.381 | 5.381 | 5.328 | 5.328 | 4.554 | 9,857 |
| 2023-01-27 | 5.413 | 5.413 | 5.357 | 5.380 | 4.599 | 9,331 |
| 2023-01-26 | 5.355 | 5.375 | 5.331 | 5.355 | 4.577 | 10,888 |
| 2023-01-25 | 5.340 | 5.344 | 5.202 | 5.236 | 4.476 | 69,504 |
| 2023-01-24 | 5.352 | 5.368 | 5.300 | 5.313 | 4.541 | 123,592 |
| 2023-01-23 | 5.375 | 5.503 | 5.370 | 5.426 | 4.638 | 41,330 |
| 2023-01-20 | 5.196 | 5.320 | 5.069 | 5.320 | 4.547 | 364,090 |
| 2023-01-19 | 5.641 | 5.650 | 5.537 | 5.537 | 4.733 | 50,388 |
| 2023-01-18 | 5.651 | 5.724 | 5.600 | 5.600 | 4.787 | 14,974 |
| 2023-01-17 | 5.604 | 5.684 | 5.579 | 5.579 | 4.769 | 26,942 |
| 2023-01-16 | 5.690 | 5.730 | 5.680 | 5.730 | 4.898 | 9,276 |
| 2023-01-13 | 5.902 | 5.902 | 5.670 | 5.670 | 4.847 | 28,919 |
| 2023-01-12 | 5.637 | 6.029 | 5.586 | 5.906 | 5.048 | 141,941 |
| 2023-01-11 | 5.673 | 5.694 | 5.584 | 5.584 | 4.773 | 32,424 |
| 2023-01-10 | 5.700 | 5.700 | 5.682 | 5.685 | 4.859 | 570 |
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.