Telefonaktiebolaget LM Ericsson (publ) historical data

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

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

← NewerPage 4 of 22 · 1,277 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.