Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	6.451	6.472	6.389	6.389	5.461	1,426
2022-10-13	6.282	6.430	6.194	6.355	5.432	4,215
2022-10-12	6.285	6.312	6.260	6.260	5.351	362
2022-10-11	6.238	6.293	6.100	6.100	5.214	14,459
2022-10-10	6.260	6.355	6.260	6.320	5.402	6,274
2022-10-07	6.400	6.412	6.250	6.250	5.342	1,202
2022-10-06	6.386	6.400	6.263	6.263	5.354	1,763
2022-10-05	6.327	6.330	6.278	6.294	5.380	1,082
2022-10-04	6.241	6.414	6.241	6.414	5.483	14,939
2022-10-03	5.938	6.060	5.938	6.060	5.180	2,936
2022-09-30	5.960	5.985	5.921	5.949	5.085	4,492
2022-09-29	5.960	5.960	5.871	5.951	5.087	8,154
2022-09-28	6.133	6.219	5.968	6.219	5.218	5,379
2022-09-27	6.222	6.260	6.057	6.057	5.082	21,646
2022-09-26	6.121	6.212	6.120	6.144	5.155	1,110
2022-09-23	6.253	6.253	6.000	6.215	5.215	35,224
2022-09-22	6.450	6.457	6.300	6.300	5.286	1,775
2022-09-21	6.567	6.568	6.450	6.450	5.412	4,629
2022-09-20	6.707	6.736	6.582	6.609	5.546	31,995
2022-09-19	6.693	6.693	6.638	6.651	5.581	8,122
2022-09-16	6.755	6.840	6.729	6.736	5.652	3,517
2022-09-15	6.899	6.899	6.789	6.854	5.751	12,999
2022-09-14	7.200	7.200	7.059	7.059	5.923	3,454
2022-09-13	7.564	7.568	7.236	7.236	6.072	2,517
2022-09-12	7.434	7.480	7.400	7.400	6.209	4,537
2022-09-09	7.340	7.479	7.340	7.479	6.276	8,738
2022-09-08	7.332	7.351	7.239	7.351	6.168	3,652
2022-09-07	7.295	7.295	7.166	7.166	6.013	1,314
2022-09-06	7.217	7.337	7.217	7.284	6.112	1,055
2022-09-05	7.230	7.295	7.230	7.295	6.121	901
2022-09-02	7.300	7.432	7.251	7.432	6.236	41,445
2022-09-01	7.412	7.412	7.250	7.250	6.083	4,769
2022-08-31	7.491	7.544	7.330	7.330	6.151	40,546
2022-08-30	7.326	7.326	7.288	7.318	6.141	769
2022-08-29	7.213	7.228	7.166	7.228	6.065	4,824
2022-08-26	7.490	7.524	7.354	7.354	6.171	2,180
2022-08-25	7.471	7.471	7.306	7.306	6.130	1,603
2022-08-24	7.356	7.434	7.331	7.353	6.170	2,243
2022-08-23	7.407	7.477	7.365	7.365	6.180	3,402
2022-08-22	7.470	7.470	7.288	7.288	6.115	7,421
2022-08-19	7.646	7.661	7.530	7.530	6.318	7,267
2022-08-18	7.486	7.659	7.486	7.610	6.386	20,575
2022-08-17	7.430	7.457	7.310	7.310	6.134	11,910
2022-08-16	7.531	7.541	7.492	7.527	6.316	2,192
2022-08-15	7.458	7.458	7.310	7.310	6.134	20,564
2022-08-12	7.500	7.509	7.380	7.380	6.193	3,897
2022-08-11	7.635	7.635	7.500	7.500	6.293	24,367
2022-08-10	7.367	7.567	7.367	7.567	6.349	2,141
2022-08-09	7.444	7.452	7.276	7.276	6.105	1,432
2022-08-08	7.559	7.559	7.353	7.353	6.170	1,671
2022-08-05	7.500	7.524	7.396	7.396	6.206	2,563
2022-08-04	7.460	7.554	7.407	7.407	6.215	2,076
2022-08-03	7.361	7.430	7.357	7.412	6.219	5,847
2022-08-02	7.386	7.435	7.306	7.306	6.130	8,654
2022-08-01	7.433	7.485	7.359	7.370	6.184	10,358
2022-07-29	7.308	7.403	7.263	7.263	6.094	3,455
2022-07-28	7.250	7.250	7.154	7.235	6.071	1,992
2022-07-27	7.285	7.295	7.225	7.225	6.063	2,346
2022-07-26	7.175	7.237	7.076	7.076	5.937	2,833
2022-07-25	7.214	7.232	7.113	7.113	5.969	3,530

← NewerPage 18 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.