Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	7.642	7.672	7.369	7.672	6.438	35,076
2022-04-29	7.696	7.749	7.666	7.748	6.501	9,208
2022-04-28	7.823	7.904	7.615	7.706	6.466	23,817
2022-04-27	7.800	7.839	7.745	7.828	6.568	6,712
2022-04-26	7.885	7.970	7.800	7.800	6.545	11,974
2022-04-25	7.808	7.936	7.767	7.880	6.612	17,013
2022-04-22	7.870	8.049	7.850	7.900	6.629	11,672
2022-04-21	8.119	8.119	7.868	7.868	6.602	19,549
2022-04-20	8.011	8.215	7.992	7.992	6.706	37,350
2022-04-19	7.936	7.984	7.777	7.984	6.699	43,780
2022-04-14	8.233	8.310	7.820	7.882	6.614	175,922
2022-04-13	8.607	8.640	8.553	8.640	7.250	9,491
2022-04-12	8.698	8.835	8.627	8.800	7.384	23,836
2022-04-11	8.841	8.911	8.627	8.800	7.384	26,123
2022-04-08	8.884	9.152	8.714	8.714	7.312	26,096
2022-04-07	8.730	9.100	8.726	9.100	7.636	7,963
2022-04-06	8.691	8.918	8.628	8.894	7.463	24,051
2022-04-05	8.723	8.821	8.600	8.602	7.218	6,087
2022-04-04	8.718	8.800	8.663	8.800	7.384	13,262
2022-04-01	8.421	8.800	8.386	8.800	7.384	51,868
2022-03-31	8.482	8.650	8.254	8.650	7.258	38,053
2022-03-30	8.258	8.550	8.221	8.550	7.174	23,490
2022-03-29	8.561	8.597	8.000	8.000	6.611	29,372
2022-03-28	8.297	8.580	8.169	8.580	7.091	19,157
2022-03-25	8.325	8.420	8.325	8.420	6.958	13,173
2022-03-24	8.301	8.421	8.234	8.234	6.805	16,691
2022-03-23	8.329	8.399	8.180	8.399	6.941	77,698
2022-03-22	8.266	8.450	8.262	8.450	6.983	12,733
2022-03-21	8.236	8.337	8.211	8.273	6.837	27,573
2022-03-18	8.068	8.193	8.027	8.193	6.771	9,617
2022-03-17	8.062	8.115	8.039	8.098	6.692	12,500
2022-03-16	8.011	8.050	7.862	7.896	6.525	36,203
2022-03-15	7.945	7.980	7.807	7.980	6.595	30,606
2022-03-14	7.825	8.000	7.825	7.850	6.487	40,878
2022-03-11	7.875	7.875	7.600	7.600	6.281	42,218
2022-03-10	7.619	7.705	7.528	7.607	6.286	20,572
2022-03-09	7.488	7.861	7.423	7.423	6.134	135,291
2022-03-08	7.155	7.460	7.152	7.460	6.165	34,292
2022-03-07	7.165	7.320	7.000	7.000	5.785	66,428
2022-03-04	7.323	7.680	7.321	7.680	6.347	67,026
2022-03-03	7.265	7.485	7.216	7.320	6.049	231,439
2022-03-02	7.102	7.350	6.767	7.350	6.074	242,136
2022-03-01	8.009	8.124	7.780	7.780	6.429	59,622
2022-02-28	8.386	8.393	8.200	8.252	6.820	45,464
2022-02-25	8.768	9.005	8.620	8.915	7.367	22,500
2022-02-24	8.378	8.820	8.258	8.820	7.289	81,878
2022-02-23	8.935	9.020	8.720	8.720	7.206	17,501
2022-02-22	8.634	9.020	8.626	9.020	7.454	145,223
2022-02-21	8.889	9.020	8.770	9.020	7.454	80,102
2022-02-18	9.181	9.181	8.850	8.875	7.334	136,975
2022-02-17	9.420	9.420	9.026	9.173	7.581	131,004
2022-02-16	10.200	10.234	9.330	9.450	7.810	319,984
2022-02-15	10.798	11.200	10.798	11.200	9.256	15,432
2022-02-14	10.824	11.000	10.602	11.000	9.090	74,793
2022-02-11	10.956	11.200	10.948	11.200	9.256	42,431
2022-02-10	11.174	11.176	10.936	11.100	9.173	17,326
2022-02-09	11.070	11.200	11.070	11.200	9.256	62,048
2022-02-08	11.096	11.190	10.972	11.190	9.247	18,991
2022-02-07	10.896	11.054	10.830	11.054	9.135	17,035
2022-02-04	11.006	11.006	10.814	10.830	8.950	16,757

← NewerPage 20 of 22 · 1,275 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.