Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	7.235	7.305	7.124	7.124	5.978	11,357
2022-07-21	7.241	7.308	7.173	7.173	6.019	16,526
2022-07-20	7.130	7.170	7.050	7.050	5.916	2,426
2022-07-19	7.117	7.117	6.987	7.022	5.892	10,149
2022-07-18	6.929	7.123	6.929	7.020	5.891	35,942
2022-07-15	6.774	6.948	6.768	6.900	5.790	7,339
2022-07-14	6.889	6.889	6.629	6.811	5.715	41,431
2022-07-13	7.407	7.491	7.406	7.451	6.252	1,177
2022-07-12	7.273	7.387	7.263	7.342	6.161	3,357
2022-07-11	7.410	7.477	7.219	7.219	6.057	2,415
2022-07-08	7.417	7.421	7.376	7.408	6.216	2,057
2022-07-07	7.369	7.507	7.351	7.507	6.299	12,911
2022-07-06	7.320	7.325	7.250	7.250	6.083	5,549
2022-07-05	7.273	7.314	6.978	6.978	5.855	3,686
2022-07-04	7.206	7.323	7.206	7.241	6.076	5,875
2022-07-01	7.135	7.197	7.000	7.000	5.874	2,348
2022-06-30	7.247	7.282	6.961	6.961	5.841	14,985
2022-06-29	7.404	7.435	7.358	7.358	6.174	3,578
2022-06-28	7.650	7.650	7.511	7.513	6.304	175
2022-06-27	7.502	7.612	7.439	7.439	6.242	27,249
2022-06-24	7.233	7.378	7.233	7.264	6.095	5,613
2022-06-23	7.330	7.330	7.207	7.207	6.047	1,757
2022-06-22	7.317	7.387	7.301	7.301	6.126	18,581
2022-06-21	7.324	7.399	7.286	7.286	6.114	27,262
2022-06-20	7.125	7.200	7.125	7.183	6.027	12,781
2022-06-17	7.037	7.136	7.037	7.078	5.939	5,916
2022-06-16	7.144	7.209	6.872	6.872	5.766	5,824
2022-06-15	7.126	7.223	7.115	7.176	6.021	7,387
2022-06-14	7.210	7.210	7.048	7.059	5.923	3,212
2022-06-13	7.163	7.196	7.050	7.050	5.916	66,785
2022-06-10	7.496	7.496	7.257	7.259	6.091	13,730
2022-06-09	7.732	7.774	7.724	7.774	6.523	11,951
2022-06-08	7.700	7.787	7.683	7.704	6.464	17,967
2022-06-07	7.752	7.782	7.655	7.711	6.470	14,572
2022-06-06	7.760	7.794	7.702	7.702	6.463	1,199
2022-06-03	7.853	7.869	7.705	7.767	6.517	3,395
2022-06-02	7.654	7.722	7.611	7.722	6.480	9,340
2022-06-01	7.694	7.694	7.557	7.557	6.341	29,480
2022-05-31	7.720	7.728	7.601	7.601	6.378	3,369
2022-05-30	7.780	7.960	7.721	7.960	6.679	6,796
2022-05-27	7.559	7.712	7.559	7.688	6.451	30,033
2022-05-26	7.390	7.584	7.390	7.584	6.364	19,692
2022-05-25	7.468	7.468	7.319	7.390	6.201	78,577
2022-05-24	7.460	7.460	7.363	7.363	6.178	24,855
2022-05-23	7.466	7.547	7.444	7.470	6.268	8,609
2022-05-20	7.399	7.466	7.338	7.338	6.157	10,198
2022-05-19	7.337	7.408	7.271	7.408	6.216	6,493
2022-05-18	7.532	7.641	7.497	7.523	6.313	13,373
2022-05-17	7.596	7.715	7.566	7.675	6.440	15,012
2022-05-16	7.389	7.634	7.366	7.578	6.359	22,263
2022-05-13	7.288	7.444	7.263	7.444	6.246	29,980
2022-05-12	7.096	7.262	7.051	7.227	6.064	21,631
2022-05-11	7.312	7.425	7.217	7.334	6.154	5,209
2022-05-10	7.179	7.317	7.171	7.282	6.110	6,927
2022-05-09	7.253	7.296	7.182	7.227	6.064	17,219
2022-05-06	7.506	7.533	7.277	7.392	6.203	18,136
2022-05-05	7.885	7.906	7.550	7.550	6.335	11,269
2022-05-04	7.778	7.827	7.745	7.802	6.547	64,792
2022-05-03	7.670	7.850	7.670	7.850	6.587	5,969
2022-05-02	7.642	7.672	7.369	7.672	6.438	35,076

← NewerPage 19 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.