Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.368	8.502	8.340	8.420	8.287	2,822
2026-07-24	8.194	8.290	8.188	8.274	8.144	2,190
2026-07-23	8.446	8.446	8.206	8.244	8.114	3,176
2026-07-22	8.374	8.408	8.292	8.394	8.262	6,475
2026-07-21	8.510	8.528	8.390	8.390	8.258	856
2026-07-20	8.632	8.664	8.466	8.466	8.333	8,074
2026-07-17	8.612	8.732	8.600	8.624	8.488	8,830
2026-07-16	8.896	8.928	8.672	8.682	8.545	8,425
2026-07-15	8.872	9.066	8.812	8.834	8.695	12,495
2026-07-14	9.240	9.532	8.918	8.918	8.778	40,791
2026-07-13	10.060	10.235	10.060	10.195	10.034	3,695
2026-07-10	10.105	10.140	9.918	9.984	9.827	6,999
2026-07-09	9.748	10.170	9.732	10.150	9.990	6,586
2026-07-08	9.472	9.526	9.348	9.504	9.354	2,924
2026-07-07	9.572	9.712	9.500	9.520	9.370	9,202
2026-07-06	9.672	9.800	9.616	9.624	9.472	11,489
2026-07-03	9.570	9.680	9.558	9.674	9.522	2,155
2026-07-02	9.528	9.702	9.508	9.586	9.435	3,851
2026-07-01	9.670	9.704	9.520	9.596	9.445	5,540
2026-06-30	9.814	9.840	9.744	9.770	9.616	3,087
2026-06-29	9.664	9.728	9.566	9.718	9.565	14,143
2026-06-26	9.682	9.690	9.572	9.634	9.482	7,185
2026-06-25	10.020	10.020	9.704	9.858	9.703	13,939
2026-06-24	10.025	10.090	9.822	9.856	9.701	20,770
2026-06-23	10.080	10.185	10.050	10.100	9.941	6,934
2026-06-22	10.015	10.190	9.978	10.175	10.015	6,851
2026-06-19	9.850	9.974	9.842	9.842	9.687	5,762
2026-06-18	10.115	10.115	9.972	9.984	9.827	15,177
2026-06-17	10.180	10.235	10.050	10.085	9.926	4,137
2026-06-16	10.585	10.615	10.075	10.110	9.951	58,809
2026-06-15	10.815	10.820	10.470	10.575	10.408	5,305
2026-06-12	10.485	10.700	10.425	10.700	10.531	17,846
2026-06-11	10.120	10.370	10.120	10.275	10.113	26,167
2026-06-10	10.300	10.300	10.160	10.185	10.025	14,511
2026-06-09	10.900	10.900	10.185	10.185	10.025	89,475
2026-06-08	10.830	11.010	10.830	10.925	10.753	10,763
2026-06-05	11.415	11.415	11.080	11.090	10.915	8,701
2026-06-04	11.415	11.440	11.220	11.440	11.260	16,344
2026-06-03	11.755	11.810	11.555	11.675	11.491	12,022
2026-06-02	11.500	11.800	11.475	11.765	11.580	20,323
2026-06-01	11.280	11.405	11.230	11.325	11.147	19,610
2026-05-29	10.955	11.130	10.930	11.125	10.950	12,161
2026-05-28	11.140	11.185	11.005	11.055	10.881	15,880
2026-05-27	11.685	11.735	11.175	11.235	11.058	40,215
2026-05-26	11.625	11.750	11.580	11.720	11.535	8,591
2026-05-25	11.720	11.725	11.630	11.635	11.452	5,445
2026-05-22	11.450	11.700	11.450	11.555	11.373	68,281
2026-05-21	11.095	11.355	11.040	11.335	11.156	6,577
2026-05-20	10.985	11.185	10.985	11.090	10.915	14,987
2026-05-19	10.940	11.005	10.830	11.005	10.832	9,861
2026-05-18	10.840	11.030	10.840	10.990	10.817	14,968
2026-05-15	11.015	11.015	10.720	10.795	10.625	29,750
2026-05-14	10.905	11.035	10.760	10.860	10.689	30,344
2026-05-13	10.555	10.765	10.415	10.580	10.413	15,302
2026-05-12	10.505	10.760	10.500	10.510	10.344	16,122
2026-05-11	10.125	10.580	10.125	10.580	10.413	25,696
2026-05-08	10.090	10.155	9.978	10.090	9.931	6,439
2026-05-07	10.225	10.225	10.080	10.080	9.921	9,099
2026-05-06	10.250	10.365	10.200	10.245	10.084	2,605
2026-05-05	10.085	10.365	10.055	10.185	10.025	16,250

← NewerPage 2 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.