Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.065	10.115	9.890	10.025	9.867	24,598
2026-04-30	9.848	10.015	9.822	9.840	9.685	10,653
2026-04-29	9.802	9.832	9.726	9.798	9.644	3,931
2026-04-28	9.500	9.658	9.498	9.604	9.453	10,760
2026-04-27	9.690	9.806	9.584	9.584	9.433	9,762
2026-04-24	9.630	9.722	9.630	9.634	9.482	30,383
2026-04-23	9.946	9.946	9.760	9.760	9.606	35,134
2026-04-22	10.065	10.065	9.894	9.894	9.738	5,421
2026-04-21	10.095	10.195	9.948	10.045	9.887	7,163
2026-04-20	9.666	10.135	9.666	10.030	9.872	30,646
2026-04-17	9.742	10.270	9.626	9.786	9.632	139,309
2026-04-16	10.105	10.210	10.025	10.160	10.000	8,600
2026-04-15	10.250	10.250	9.968	9.998	9.841	13,408
2026-04-14	10.275	10.275	10.120	10.200	10.039	23,734
2026-04-13	10.145	10.280	9.990	10.250	10.089	11,020
2026-04-10	10.030	10.315	10.030	10.190	10.029	4,169
2026-04-09	10.205	10.285	10.135	10.180	10.020	35,577
2026-04-08	10.320	10.320	10.165	10.200	10.039	6,972
2026-04-07	10.115	10.115	9.836	9.882	9.726	8,344
2026-04-02	9.800	9.938	9.680	9.938	9.781	24,831
2026-04-01	9.860	9.968	9.814	9.910	9.754	1,372
2026-03-31	9.784	9.804	9.606	9.612	9.325	21,881
2026-03-30	9.680	9.894	9.680	9.802	9.509	37,430
2026-03-27	9.742	9.768	9.732	9.732	9.441	1,920
2026-03-26	10.000	10.105	9.966	10.075	9.774	4,794
2026-03-25	10.020	10.100	10.020	10.070	9.769	11,564
2026-03-24	9.772	9.934	9.754	9.930	9.633	3,828
2026-03-23	9.524	9.838	9.400	9.704	9.414	27,520
2026-03-20	10.105	10.105	9.778	9.778	9.486	10,468
2026-03-19	10.010	10.010	9.870	9.966	9.668	2,152
2026-03-18	10.390	10.390	10.135	10.185	9.881	7,955
2026-03-17	10.310	10.510	10.310	10.440	10.128	10,384
2026-03-16	10.110	10.380	10.055	10.380	10.070	7,432
2026-03-13	10.205	10.490	10.050	10.050	9.750	22,700
2026-03-12	9.970	10.050	9.952	10.010	9.711	24,265
2026-03-11	9.804	9.954	9.758	9.954	9.657	7,900
2026-03-10	9.796	10.050	9.770	9.810	9.517	42,400
2026-03-09	9.368	9.432	9.368	9.432	9.150	3,280
2026-03-06	9.724	9.724	9.618	9.632	9.344	10,904
2026-03-05	9.652	9.812	9.652	9.684	9.395	2,932
2026-03-04	9.696	9.882	9.640	9.834	9.540	2,030
2026-03-03	9.648	9.654	9.452	9.560	9.275	6,041
2026-03-02	9.504	9.830	9.464	9.742	9.451	6,843
2026-02-27	9.580	9.832	9.580	9.812	9.519	5,420
2026-02-26	9.436	9.550	9.436	9.526	9.242	1,633
2026-02-25	9.358	9.450	9.324	9.450	9.168	3,928
2026-02-24	9.324	9.362	9.286	9.338	9.059	2,509
2026-02-23	9.514	9.538	9.440	9.458	9.176	966
2026-02-20	9.550	9.628	9.516	9.568	9.282	15,742
2026-02-19	9.536	9.584	9.454	9.540	9.255	4,616
2026-02-18	9.506	9.540	9.460	9.524	9.240	18,624
2026-02-17	9.320	9.388	9.320	9.378	9.098	3,402
2026-02-16	9.352	9.374	9.304	9.304	9.026	1,509
2026-02-13	9.202	9.294	9.202	9.290	9.013	2,366
2026-02-12	9.318	9.340	9.144	9.172	8.898	5,378
2026-02-11	9.384	9.434	9.348	9.366	9.086	830
2026-02-10	9.478	9.566	9.478	9.500	9.216	2,616
2026-02-09	9.418	9.476	9.400	9.476	9.193	1,380
2026-02-06	9.308	9.436	9.308	9.364	9.084	4,001
2026-02-05	9.262	9.360	9.186	9.360	9.081	4,014

← NewerPage 3 of 5 · 253 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.