Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.406 | 9.526 | 9.362 | 9.362 | 9.082 | 8,702 |
| 2026-02-03 | 9.344 | 9.442 | 9.344 | 9.412 | 9.131 | 2,294 |
| 2026-02-02 | 9.074 | 9.302 | 9.074 | 9.298 | 9.020 | 1,445 |
| 2026-01-30 | 9.210 | 9.210 | 9.098 | 9.168 | 8.894 | 13,016 |
| 2026-01-29 | 9.154 | 9.262 | 9.080 | 9.108 | 8.836 | 6,174 |
| 2026-01-28 | 9.302 | 9.302 | 9.118 | 9.160 | 8.886 | 61,714 |
| 2026-01-27 | 9.048 | 9.386 | 9.040 | 9.386 | 9.106 | 12,415 |
| 2026-01-26 | 8.852 | 9.022 | 8.852 | 8.944 | 8.677 | 6,110 |
| 2026-01-23 | 8.990 | 9.068 | 8.728 | 8.900 | 8.634 | 98,155 |
| 2026-01-22 | 8.154 | 8.220 | 8.074 | 8.096 | 7.854 | 4,796 |
| 2026-01-21 | 8.064 | 8.112 | 7.958 | 8.112 | 7.870 | 2,049 |
| 2026-01-20 | 7.978 | 8.188 | 7.900 | 8.188 | 7.944 | 3,403 |
| 2026-01-19 | 8.048 | 8.090 | 7.976 | 8.068 | 7.827 | 2,310 |
| 2026-01-16 | 8.206 | 8.206 | 8.096 | 8.172 | 7.928 | 12,933 |
| 2026-01-15 | 8.228 | 8.268 | 8.186 | 8.242 | 7.996 | 14,374 |
| 2026-01-14 | 8.150 | 8.172 | 8.070 | 8.104 | 7.862 | 1,870 |
| 2026-01-13 | 8.110 | 8.128 | 8.086 | 8.110 | 7.868 | 987 |
| 2026-01-12 | 8.046 | 8.116 | 8.046 | 8.072 | 7.831 | 8,619 |
| 2026-01-09 | 8.110 | 8.146 | 8.070 | 8.074 | 7.833 | 1,049 |
| 2026-01-08 | 8.332 | 8.374 | 8.078 | 8.078 | 7.837 | 1,553 |
| 2026-01-07 | 8.290 | 8.534 | 8.268 | 8.468 | 8.215 | 10,496 |
| 2026-01-06 | 8.406 | 8.406 | 8.086 | 8.170 | 7.926 | 31,747 |
| 2026-01-05 | 8.168 | 8.326 | 8.168 | 8.192 | 7.947 | 30,415 |
| 2026-01-02 | 8.344 | 8.360 | 8.130 | 8.148 | 7.905 | 1,672 |
| 2025-12-30 | 8.306 | 8.358 | 8.306 | 8.352 | 8.103 | 1,327 |
| 2025-12-29 | 8.250 | 8.296 | 8.250 | 8.290 | 8.042 | 9,560 |
| 2025-12-23 | 8.324 | 8.326 | 8.286 | 8.286 | 8.039 | 754 |
| 2025-12-22 | 8.340 | 8.340 | 8.300 | 8.318 | 8.070 | 2,981 |
| 2025-12-19 | 8.264 | 8.324 | 8.256 | 8.314 | 8.066 | 1,075 |
| 2025-12-18 | 8.196 | 8.304 | 8.196 | 8.274 | 8.027 | 6,197 |
| 2025-12-17 | 8.248 | 8.248 | 8.186 | 8.198 | 7.953 | 3,363 |
| 2025-12-16 | 8.190 | 8.270 | 8.190 | 8.206 | 7.961 | 1,587 |
| 2025-12-15 | 8.214 | 8.218 | 8.168 | 8.192 | 7.947 | 2,354 |
| 2025-12-12 | 8.294 | 8.294 | 8.168 | 8.168 | 7.924 | 265 |
| 2025-12-11 | 8.278 | 8.330 | 8.278 | 8.300 | 8.052 | 259 |
| 2025-12-10 | 8.312 | 8.312 | 8.252 | 8.258 | 8.011 | 350 |
| 2025-12-09 | 8.250 | 8.350 | 8.250 | 8.342 | 8.093 | 889 |
| 2025-12-08 | 8.186 | 8.256 | 8.186 | 8.242 | 7.996 | 1,147 |
| 2025-12-05 | 8.244 | 8.248 | 8.216 | 8.216 | 7.971 | 2,006 |
| 2025-12-04 | 8.280 | 8.280 | 8.230 | 8.234 | 7.988 | 3,711 |
| 2025-12-03 | 8.320 | 8.332 | 8.270 | 8.274 | 8.027 | 1,075 |
| 2025-12-02 | 8.310 | 8.350 | 8.306 | 8.314 | 8.066 | 4,607 |
| 2025-12-01 | 8.292 | 8.332 | 8.292 | 8.300 | 8.052 | 638 |
| 2025-11-28 | 8.284 | 8.304 | 8.272 | 8.302 | 8.054 | 2,009 |
| 2025-11-27 | 8.282 | 8.318 | 8.116 | 8.148 | 7.905 | 1,651 |
| 2025-11-26 | 8.264 | 8.296 | 8.222 | 8.294 | 8.046 | 741 |
| 2025-11-25 | 8.166 | 8.238 | 8.166 | 8.238 | 7.992 | 2,061 |
| 2025-11-24 | 8.220 | 8.220 | 8.122 | 8.202 | 7.957 | 2,108 |
| 2025-11-21 | 8.130 | 8.184 | 8.112 | 8.180 | 7.936 | 13,397 |
| 2025-11-20 | 8.254 | 8.334 | 8.220 | 8.220 | 7.975 | 10,350 |
| 2025-11-19 | 8.214 | 8.270 | 8.094 | 8.094 | 7.852 | 33,159 |
| 2025-11-18 | 8.334 | 8.334 | 8.202 | 8.244 | 7.998 | 1,983 |
| 2025-11-17 | 8.448 | 8.450 | 8.390 | 8.402 | 8.151 | 1,780 |
| 2025-11-14 | 8.420 | 8.488 | 8.362 | 8.458 | 8.205 | 15,993 |
| 2025-11-13 | 8.650 | 8.690 | 8.582 | 8.602 | 8.345 | 5,329 |
| 2025-11-12 | 8.628 | 8.668 | 8.610 | 8.652 | 8.394 | 5,122 |
| 2025-11-11 | 8.516 | 8.566 | 8.516 | 8.544 | 8.289 | 8,483 |
| 2025-11-10 | 8.424 | 8.458 | 8.382 | 8.386 | 8.136 | 29,136 |
| 2025-11-07 | 8.540 | 8.540 | 8.346 | 8.372 | 8.122 | 5,782 |
| 2025-11-06 | 8.524 | 8.532 | 8.474 | 8.498 | 8.244 | 3,962 |
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.