Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	8.512	8.554	8.496	8.546	8.291	1,800
2025-11-04	8.800	8.800	8.648	8.658	8.399	7,172
2025-11-03	8.820	9.008	8.820	8.914	8.648	9,207
2025-10-31	8.786	8.824	8.696	8.760	8.498	74,126
2025-10-30	8.720	8.856	8.650	8.840	8.576	18,775
2025-10-29	8.528	8.874	8.528	8.724	8.464	29,778
2025-10-28	8.156	8.452	8.156	8.346	8.097	68,917
2025-10-27	8.212	8.212	8.150	8.164	7.920	3,042
2025-10-24	8.162	8.212	8.076	8.158	7.914	10,734
2025-10-23	8.308	8.308	8.176	8.230	7.984	25,946
2025-10-22	8.220	8.226	8.170	8.176	7.932	14,034
2025-10-21	8.154	8.280	8.154	8.276	8.029	9,509
2025-10-20	8.164	8.190	8.110	8.110	7.868	4,349
2025-10-17	8.046	8.164	8.046	8.118	7.876	5,130
2025-10-16	8.290	8.290	8.210	8.224	7.978	13,185
2025-10-15	8.404	8.410	8.218	8.218	7.973	27,137
2025-10-14	7.788	8.318	7.788	8.318	8.070	162,306
2025-10-13	7.104	7.158	7.078	7.084	6.872	7,479
2025-10-10	7.326	7.338	7.160	7.160	6.946	6,378
2025-10-09	7.362	7.362	7.304	7.308	7.090	4,793
2025-10-08	7.232	7.350	7.232	7.326	7.107	10,012
2025-10-07	7.224	7.282	7.218	7.218	7.002	11,099
2025-10-06	7.188	7.250	7.188	7.228	7.012	1,181
2025-10-03	7.154	7.154	7.120	7.150	6.937	2,078
2025-10-02	7.202	7.202	7.106	7.124	6.911	1,189
2025-10-01	7.014	7.146	7.014	7.146	6.933	6,102
2025-09-30	7.010	7.022	6.982	7.022	6.812	2,081
2025-09-29	6.924	6.932	6.900	6.900	6.694	3,198
2025-09-26	6.864	6.892	6.858	6.892	6.686	783
2025-09-25	6.994	7.002	6.966	7.002	6.668	3,255
2025-09-24	7.082	7.082	6.984	7.002	6.668	2,840
2025-09-23	6.992	7.098	6.992	7.098	6.759	36
2025-09-22	6.894	6.918	6.894	6.918	6.588	14
2025-09-19	6.852	6.934	6.852	6.902	6.573	2,235
2025-09-18	6.810	6.900	6.810	6.872	6.544	4,457
2025-09-17	6.738	6.804	6.738	6.804	6.479	76
2025-09-16	6.686	6.736	6.686	6.736	6.415	400
2025-09-15	6.802	6.802	6.744	6.778	6.455	184
2025-09-12	6.892	6.892	6.776	6.776	6.453	67
2025-09-11	6.868	6.886	6.852	6.866	6.538	4,210
2025-09-10	6.882	6.894	6.860	6.860	6.533	1,181
2025-09-09	6.860	6.860	6.860	6.860	6.533	647
2025-09-08	6.860	6.874	6.786	6.786	6.462	2,597
2025-09-05	6.884	6.892	6.842	6.842	6.516	18,207
2025-09-04	6.752	6.842	6.750	6.840	6.514	13,104
2025-09-03	6.738	6.768	6.714	6.714	6.394	1,022
2025-09-02	6.756	6.756	6.666	6.666	6.348	9,854
2025-09-01	6.794	6.812	6.784	6.794	6.470	556
2025-08-29	6.790	6.810	6.742	6.780	6.457	1,832
2025-08-28	6.868	6.868	6.790	6.794	6.470	5,338
2025-08-27	6.774	6.860	6.774	6.818	6.493	3,110
2025-08-26	6.806	6.880	6.790	6.834	6.508	7,256
2025-08-25	6.760	6.842	6.760	6.798	6.474	6,109
2025-08-22	6.664	6.784	6.662	6.778	6.455	10,789
2025-08-21	6.622	6.634	6.600	6.626	6.310	4,736
2025-08-20	6.630	6.658	6.630	6.638	6.321	2,978
2025-08-19	6.646	6.658	6.646	6.658	6.340	147
2025-08-18	6.554	6.610	6.554	6.588	6.274	584
2025-08-15	6.604	6.674	6.604	6.608	6.293	7,267
2025-08-14	6.586	6.592	6.558	6.558	6.245	5,885

← NewerPage 5 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.