Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.728 | 5.776 | 5.689 | 5.689 | 4.863 | 22,900 |
| 2023-01-06 | 5.710 | 5.838 | 5.700 | 5.838 | 4.990 | 8,421 |
| 2023-01-05 | 5.682 | 5.682 | 5.646 | 5.650 | 4.830 | 4,206 |
| 2023-01-04 | 5.676 | 5.742 | 5.668 | 5.710 | 4.881 | 6,641 |
| 2023-01-03 | 5.637 | 5.646 | 5.600 | 5.634 | 4.816 | 23,512 |
| 2023-01-02 | 5.512 | 5.641 | 5.512 | 5.641 | 4.822 | 5,581 |
| 2022-12-30 | 5.546 | 5.548 | 5.534 | 5.534 | 4.730 | 6,302 |
| 2022-12-29 | 5.480 | 5.611 | 5.450 | 5.611 | 4.796 | 14,997 |
| 2022-12-28 | 5.579 | 5.579 | 5.522 | 5.522 | 4.720 | 16,484 |
| 2022-12-27 | 5.606 | 5.646 | 5.539 | 5.539 | 4.735 | 16,929 |
| 2022-12-23 | 5.547 | 5.590 | 5.482 | 5.482 | 4.686 | 6,850 |
| 2022-12-22 | 5.562 | 5.574 | 5.470 | 5.470 | 4.676 | 10,967 |
| 2022-12-21 | 5.525 | 5.549 | 5.500 | 5.529 | 4.726 | 16,438 |
| 2022-12-20 | 5.469 | 5.534 | 5.462 | 5.465 | 4.671 | 16,999 |
| 2022-12-19 | 5.439 | 5.612 | 5.439 | 5.490 | 4.693 | 20,614 |
| 2022-12-16 | 5.718 | 5.718 | 5.401 | 5.401 | 4.617 | 60,327 |
| 2022-12-15 | 6.197 | 6.218 | 5.835 | 5.863 | 5.012 | 43,923 |
| 2022-12-14 | 6.236 | 6.236 | 6.080 | 6.124 | 5.235 | 48,008 |
| 2022-12-13 | 6.308 | 6.415 | 6.250 | 6.250 | 5.342 | 19,058 |
| 2022-12-12 | 6.158 | 6.250 | 6.158 | 6.170 | 5.274 | 19,581 |
| 2022-12-09 | 6.108 | 6.366 | 6.038 | 6.236 | 5.330 | 42,376 |
| 2022-12-08 | 6.061 | 6.187 | 6.032 | 6.187 | 5.289 | 21,629 |
| 2022-12-07 | 6.024 | 6.100 | 5.972 | 6.018 | 5.144 | 9,881 |
| 2022-12-06 | 6.212 | 6.212 | 6.000 | 6.000 | 5.129 | 37,043 |
| 2022-12-05 | 6.250 | 6.265 | 6.100 | 6.100 | 5.214 | 23,584 |
| 2022-12-02 | 6.249 | 6.293 | 6.191 | 6.290 | 5.377 | 24,603 |
| 2022-12-01 | 6.109 | 6.235 | 6.076 | 6.235 | 5.330 | 29,292 |
| 2022-11-30 | 5.934 | 5.977 | 5.867 | 5.977 | 5.109 | 16,649 |
| 2022-11-29 | 5.972 | 6.000 | 5.882 | 5.964 | 5.098 | 9,809 |
| 2022-11-28 | 6.025 | 6.032 | 5.962 | 6.000 | 5.129 | 2,801 |
| 2022-11-25 | 5.983 | 6.150 | 5.970 | 6.105 | 5.218 | 14,825 |
| 2022-11-24 | 5.988 | 6.200 | 5.952 | 6.200 | 5.300 | 37,471 |
| 2022-11-23 | 5.896 | 6.000 | 5.889 | 6.000 | 5.129 | 45,424 |
| 2022-11-22 | 5.855 | 5.924 | 5.855 | 5.907 | 5.049 | 9,818 |
| 2022-11-21 | 5.894 | 5.936 | 5.844 | 5.936 | 5.074 | 4,805 |
| 2022-11-18 | 5.836 | 5.903 | 5.824 | 5.880 | 5.026 | 5,694 |
| 2022-11-17 | 5.854 | 5.856 | 5.750 | 5.750 | 4.915 | 30,845 |
| 2022-11-16 | 6.012 | 6.012 | 5.820 | 5.842 | 4.994 | 17,011 |
| 2022-11-15 | 5.945 | 6.011 | 5.928 | 5.980 | 5.112 | 27,877 |
| 2022-11-14 | 5.927 | 6.047 | 5.873 | 5.912 | 5.054 | 33,703 |
| 2022-11-11 | 5.731 | 5.966 | 5.731 | 5.966 | 5.100 | 44,343 |
| 2022-11-10 | 5.496 | 5.743 | 5.482 | 5.743 | 4.909 | 17,289 |
| 2022-11-09 | 5.585 | 5.585 | 5.521 | 5.563 | 4.755 | 14,479 |
| 2022-11-08 | 5.558 | 5.613 | 5.558 | 5.610 | 4.795 | 16,093 |
| 2022-11-07 | 5.516 | 5.578 | 5.516 | 5.541 | 4.736 | 12,693 |
| 2022-11-04 | 5.508 | 5.599 | 5.493 | 5.515 | 4.714 | 10,447 |
| 2022-11-03 | 5.542 | 5.542 | 5.450 | 5.491 | 4.694 | 15,613 |
| 2022-11-02 | 5.609 | 5.629 | 5.567 | 5.567 | 4.759 | 14,642 |
| 2022-11-01 | 5.650 | 5.719 | 5.610 | 5.719 | 4.889 | 51,408 |
| 2022-10-31 | 5.653 | 5.675 | 5.560 | 5.560 | 4.753 | 15,695 |
| 2022-10-28 | 5.476 | 5.631 | 5.476 | 5.594 | 4.782 | 13,369 |
| 2022-10-27 | 5.586 | 5.603 | 5.506 | 5.506 | 4.706 | 25,238 |
| 2022-10-26 | 5.556 | 5.600 | 5.477 | 5.543 | 4.738 | 14,701 |
| 2022-10-25 | 5.564 | 5.615 | 5.500 | 5.574 | 4.765 | 25,349 |
| 2022-10-24 | 5.450 | 5.533 | 5.313 | 5.483 | 4.687 | 72,880 |
| 2022-10-21 | 5.456 | 5.550 | 5.380 | 5.548 | 4.742 | 58,985 |
| 2022-10-20 | 5.790 | 5.816 | 5.404 | 5.679 | 4.854 | 213,658 |
| 2022-10-19 | 6.592 | 6.637 | 6.552 | 6.552 | 5.601 | 959 |
| 2022-10-18 | 6.629 | 6.654 | 6.477 | 6.477 | 5.536 | 1,418 |
| 2022-10-17 | 6.494 | 6.633 | 6.483 | 6.483 | 5.542 | 6,413 |
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.