Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10.992	11.160	10.992	11.100	9.173	20,503
2022-02-02	11.078	11.100	10.526	10.526	8.699	27,849
2022-02-01	10.956	11.050	10.820	11.050	9.132	13,670
2022-01-31	10.946	11.024	10.776	10.776	8.905	26,444
2022-01-28	10.874	10.912	10.622	10.780	8.909	21,844
2022-01-27	10.470	10.968	10.212	10.212	8.439	14,495
2022-01-26	10.410	10.610	10.410	10.446	8.633	67,757
2022-01-25	10.168	10.430	9.500	9.500	7.851	39,339
2022-01-24	9.812	9.860	9.460	9.460	7.818	14,246
2022-01-21	9.983	9.988	9.550	9.550	7.892	5,091
2022-01-20	10.068	10.180	9.980	9.980	8.248	72,629
2022-01-19	10.026	10.074	9.400	9.400	7.768	115,688
2022-01-18	9.901	10.124	9.429	9.429	7.792	9,290
2022-01-17	9.973	10.012	9.690	9.690	8.008	5,321
2022-01-14	9.954	10.052	9.820	9.820	8.115	4,548
2022-01-13	10.042	10.080	9.670	9.670	7.991	7,045
2022-01-12	9.988	10.112	9.680	9.680	8.000	10,209
2022-01-11	9.972	10.094	9.669	9.669	7.991	20,994
2022-01-10	9.778	9.807	9.460	9.460	7.818	1,725
2022-01-07	9.574	9.856	9.450	9.450	7.810	19,121
2022-01-06	9.752	9.833	9.228	9.228	7.626	6,625
2022-01-05	9.811	9.826	9.700	9.700	8.016	7,987
2022-01-04	9.810	9.905	9.760	9.760	8.066	8,182
2022-01-03	9.703	9.750	9.683	9.700	8.016	7,626
2021-12-30	9.718	9.738	9.700	9.703	8.019	1,984
2021-12-29	9.691	9.730	9.640	9.640	7.967	9,390
2021-12-28	9.656	9.723	9.650	9.650	7.975	13,715
2021-12-27	9.550	9.637	9.176	9.176	7.583	6,108
2021-12-23	9.496	9.650	9.496	9.650	7.975	13,593
2021-12-22	9.444	9.500	9.397	9.500	7.851	36,078
2021-12-21	9.369	9.500	9.360	9.500	7.851	2,263
2021-12-20	9.360	9.367	9.100	9.100	7.520	21,515
2021-12-17	9.380	9.668	9.288	9.668	7.990	14,145
2021-12-16	9.439	9.700	9.421	9.700	8.016	33,647
2021-12-15	9.278	9.350	9.256	9.350	7.727	17,996
2021-12-14	9.228	9.326	9.210	9.300	7.686	6,085
2021-12-13	9.240	9.312	9.100	9.100	7.520	4,083
2021-12-10	9.210	9.640	9.137	9.640	7.967	9,854
2021-12-09	9.185	9.640	9.099	9.640	7.967	4,518
2021-12-08	9.349	9.357	9.092	9.195	7.599	19,600
2021-12-07	9.235	9.324	9.235	9.300	7.686	1,846
2021-12-06	9.001	9.212	8.817	8.817	7.286	35,169
2021-12-03	9.140	9.140	8.861	8.880	7.339	9,340
2021-12-02	9.001	9.200	8.997	9.200	7.603	11,959
2021-12-01	8.979	9.186	8.940	9.140	7.553	23,427
2021-11-30	9.120	9.120	8.787	8.787	7.262	24,115
2021-11-29	9.052	9.200	9.000	9.125	7.541	18,733
2021-11-26	9.007	9.118	8.989	9.100	7.520	19,375
2021-11-25	9.379	9.500	9.342	9.500	7.851	6,591
2021-11-24	9.203	9.600	9.177	9.600	7.934	43,520
2021-11-23	9.134	9.230	9.061	9.073	7.498	26,715
2021-11-22	9.382	9.406	9.141	9.200	7.603	62,619
2021-11-19	9.646	9.900	9.646	9.900	8.181	10,278
2021-11-18	9.686	9.720	9.528	9.636	7.963	10,637
2021-11-17	9.617	9.900	9.617	9.900	8.181	7,906
2021-11-16	9.571	9.740	9.571	9.740	8.049	19,596
2021-11-15	9.526	9.550	9.455	9.550	7.892	23,271
2021-11-12	9.675	9.740	9.600	9.740	8.049	4,247
2021-11-11	9.661	9.731	9.627	9.670	7.991	9,184
2021-11-10	9.642	9.688	9.500	9.500	7.851	7,335

← NewerPage 21 of 22 · 1,279 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.