Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6.582 | 6.582 | 6.548 | 6.566 | 6.253 | 2,473 |
| 2025-08-12 | 6.520 | 6.574 | 6.520 | 6.550 | 6.238 | 3,673 |
| 2025-08-11 | 6.546 | 6.546 | 6.490 | 6.490 | 6.180 | 1,284 |
| 2025-08-08 | 6.486 | 6.498 | 6.482 | 6.486 | 6.177 | 493 |
| 2025-08-07 | 6.392 | 6.478 | 6.392 | 6.466 | 6.158 | 644 |
| 2025-08-06 | 6.430 | 6.430 | 6.380 | 6.386 | 6.081 | 4,270 |
| 2025-08-05 | 6.436 | 6.442 | 6.426 | 6.426 | 6.119 | 27,145 |
| 2025-08-04 | 6.346 | 6.420 | 6.346 | 6.420 | 6.114 | 2,856 |
| 2025-08-01 | 6.322 | 6.322 | 6.252 | 6.270 | 5.971 | 970 |
| 2025-07-31 | 6.360 | 6.386 | 6.360 | 6.386 | 6.081 | 6,336 |
| 2025-07-30 | 6.400 | 6.400 | 6.298 | 6.298 | 5.998 | 1,474 |
| 2025-07-29 | 6.400 | 6.436 | 6.400 | 6.410 | 6.104 | 8,163 |
| 2025-07-28 | 6.464 | 6.464 | 6.414 | 6.422 | 6.116 | 4,866 |
| 2025-07-25 | 6.406 | 6.406 | 6.364 | 6.374 | 6.070 | 8,109 |
| 2025-07-24 | 6.538 | 6.540 | 6.382 | 6.382 | 6.078 | 23,312 |
| 2025-07-23 | 6.484 | 6.514 | 6.470 | 6.478 | 6.169 | 26,997 |
| 2025-07-22 | 6.448 | 6.478 | 6.418 | 6.454 | 6.146 | 10,732 |
| 2025-07-21 | 6.496 | 6.496 | 6.384 | 6.422 | 6.116 | 19,721 |
| 2025-07-18 | 6.498 | 6.498 | 6.434 | 6.434 | 6.127 | 4,888 |
| 2025-07-17 | 6.400 | 6.436 | 6.378 | 6.396 | 6.091 | 4,972 |
| 2025-07-16 | 6.332 | 6.474 | 6.300 | 6.300 | 5.999 | 25,611 |
| 2025-07-15 | 6.678 | 6.678 | 6.338 | 6.360 | 6.057 | 65,503 |
| 2025-07-14 | 6.876 | 6.930 | 6.870 | 6.872 | 6.544 | 26,839 |
| 2025-07-11 | 6.992 | 7.000 | 6.904 | 6.904 | 6.575 | 11,664 |
| 2025-07-10 | 7.026 | 7.026 | 7.012 | 7.012 | 6.677 | 9,977 |
| 2025-07-09 | 7.034 | 7.034 | 6.996 | 6.996 | 6.662 | 325 |
| 2025-07-08 | 7.330 | 7.354 | 7.310 | 7.334 | 6.984 | 2,094 |
| 2025-07-07 | 7.298 | 7.368 | 7.298 | 7.356 | 7.005 | 4,516 |
| 2025-07-04 | 7.276 | 7.350 | 7.270 | 7.350 | 6.999 | 312 |
| 2025-07-03 | 7.244 | 7.314 | 7.244 | 7.314 | 6.965 | 3,806 |
| 2025-07-02 | 7.290 | 7.306 | 7.262 | 7.272 | 6.925 | 6,402 |
| 2025-07-01 | 7.220 | 7.290 | 7.184 | 7.290 | 6.942 | 7,215 |
| 2025-06-30 | 7.300 | 7.300 | 7.202 | 7.246 | 6.900 | 5,918 |
| 2025-06-27 | 7.220 | 7.268 | 7.218 | 7.250 | 6.904 | 1,452 |
| 2025-06-26 | 7.186 | 7.186 | 7.158 | 7.158 | 6.817 | 34,350 |
| 2025-06-25 | 7.266 | 7.266 | 7.184 | 7.192 | 6.849 | 1,253 |
| 2025-06-24 | 7.272 | 7.272 | 7.254 | 7.270 | 6.923 | 2,523 |
| 2025-06-23 | 7.080 | 7.096 | 7.060 | 7.084 | 6.746 | 8,144 |
| 2025-06-20 | 7.244 | 7.282 | 7.218 | 7.232 | 6.887 | 10,402 |
| 2025-06-19 | 7.228 | 7.312 | 7.228 | 7.278 | 6.931 | 4,417 |
| 2025-06-18 | 7.310 | 7.316 | 7.290 | 7.290 | 6.942 | 12,760 |
| 2025-06-17 | 7.296 | 7.318 | 7.288 | 7.288 | 6.940 | 8,109 |
| 2025-06-16 | 7.304 | 7.398 | 7.300 | 7.398 | 7.045 | 7,014 |
| 2025-06-13 | 7.272 | 7.310 | 7.264 | 7.264 | 6.917 | 17,621 |
| 2025-06-12 | 7.358 | 7.416 | 7.358 | 7.370 | 7.018 | 8,371 |
| 2025-06-11 | 7.506 | 7.506 | 7.416 | 7.416 | 7.062 | 8,196 |
| 2025-06-10 | 7.504 | 7.504 | 7.452 | 7.452 | 7.096 | 6,198 |
| 2025-06-09 | 7.584 | 7.584 | 7.488 | 7.488 | 7.131 | 18,941 |
| 2025-06-06 | 7.538 | 7.574 | 7.462 | 7.528 | 7.169 | 12,229 |
| 2025-06-05 | 7.528 | 7.558 | 7.528 | 7.542 | 7.182 | 1,971 |
| 2025-06-04 | 7.546 | 7.588 | 7.538 | 7.558 | 7.197 | 7,271 |
| 2025-06-03 | 7.540 | 7.540 | 7.466 | 7.492 | 7.135 | 17,401 |
| 2025-06-02 | 7.452 | 7.534 | 7.452 | 7.488 | 7.131 | 7,881 |
| 2025-05-30 | 7.552 | 7.552 | 7.460 | 7.464 | 7.108 | 2,778 |
| 2025-05-29 | 7.712 | 7.712 | 7.518 | 7.518 | 7.159 | 11,393 |
| 2025-05-28 | 7.738 | 7.738 | 7.598 | 7.606 | 7.243 | 35,521 |
| 2025-05-27 | 7.710 | 7.746 | 7.668 | 7.692 | 7.325 | 62,993 |
| 2025-05-26 | 7.750 | 7.758 | 7.700 | 7.700 | 7.333 | 280 |
| 2025-05-23 | 7.854 | 7.854 | 7.616 | 7.694 | 7.327 | 4,059 |
| 2025-05-22 | 7.848 | 7.848 | 7.822 | 7.822 | 7.449 | 1,896 |
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.