Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.810 | 7.914 | 7.810 | 7.908 | 7.531 | 6,849 |
| 2025-05-20 | 7.704 | 7.782 | 7.704 | 7.776 | 7.405 | 2,475 |
| 2025-05-19 | 7.610 | 7.656 | 7.532 | 7.656 | 7.291 | 4,411 |
| 2025-05-16 | 7.638 | 7.638 | 7.620 | 7.634 | 7.270 | 3,415 |
| 2025-05-15 | 7.532 | 7.602 | 7.480 | 7.602 | 7.239 | 9,875 |
| 2025-05-14 | 7.624 | 7.624 | 7.494 | 7.494 | 7.136 | 2,705 |
| 2025-05-13 | 7.590 | 7.638 | 7.590 | 7.636 | 7.272 | 13,772 |
| 2025-05-12 | 7.444 | 7.586 | 7.444 | 7.586 | 7.224 | 877 |
| 2025-05-09 | 7.444 | 7.444 | 7.358 | 7.370 | 7.018 | 2,019 |
| 2025-05-08 | 7.426 | 7.450 | 7.380 | 7.394 | 7.041 | 3,284 |
| 2025-05-07 | 7.400 | 7.420 | 7.362 | 7.420 | 7.066 | 7,984 |
| 2025-05-06 | 7.352 | 7.378 | 7.352 | 7.378 | 7.026 | 1,524 |
| 2025-05-05 | 7.400 | 7.400 | 7.336 | 7.372 | 7.020 | 2,174 |
| 2025-05-02 | 7.462 | 7.506 | 7.418 | 7.434 | 7.079 | 10,588 |
| 2025-04-30 | 7.380 | 7.500 | 7.238 | 7.242 | 6.897 | 17,972 |
| 2025-04-29 | 7.344 | 7.344 | 7.272 | 7.306 | 6.957 | 10,312 |
| 2025-04-28 | 7.228 | 7.324 | 7.200 | 7.258 | 6.912 | 5,669 |
| 2025-04-25 | 7.288 | 7.308 | 7.226 | 7.240 | 6.895 | 6,757 |
| 2025-04-24 | 7.272 | 7.300 | 7.222 | 7.276 | 6.929 | 4,042 |
| 2025-04-23 | 7.454 | 7.454 | 7.330 | 7.372 | 7.020 | 5,000 |
| 2025-04-22 | 7.118 | 7.368 | 7.118 | 7.354 | 7.003 | 6,632 |
| 2025-04-17 | 7.030 | 7.250 | 7.030 | 7.250 | 6.904 | 7,853 |
| 2025-04-16 | 7.064 | 7.104 | 7.028 | 7.104 | 6.765 | 28,724 |
| 2025-04-15 | 7.310 | 7.310 | 7.028 | 7.130 | 6.790 | 59,753 |
| 2025-04-14 | 6.510 | 6.668 | 6.510 | 6.668 | 6.350 | 13,129 |
| 2025-04-11 | 6.382 | 6.382 | 6.252 | 6.330 | 6.028 | 9,310 |
| 2025-04-10 | 6.370 | 6.370 | 6.370 | 6.370 | 6.066 | 1,048 |
| 2025-04-09 | 6.118 | 6.152 | 6.034 | 6.110 | 5.819 | 33,684 |
| 2025-04-08 | 6.202 | 6.526 | 6.202 | 6.498 | 6.188 | 11,213 |
| 2025-04-07 | 6.028 | 6.602 | 6.022 | 6.320 | 6.018 | 74,481 |
| 2025-04-04 | 6.784 | 6.800 | 6.422 | 6.440 | 6.133 | 106,010 |
| 2025-04-03 | 7.130 | 7.130 | 6.902 | 6.902 | 6.573 | 7,014 |
| 2025-04-02 | 7.170 | 7.192 | 7.098 | 7.192 | 6.849 | 4,777 |
| 2025-04-01 | 7.312 | 7.320 | 7.244 | 7.300 | 6.952 | 4,511 |
| 2025-03-31 | 7.192 | 7.196 | 7.130 | 7.158 | 6.817 | 9,024 |
| 2025-03-28 | 7.308 | 7.330 | 7.244 | 7.248 | 6.902 | 7,796 |
| 2025-03-27 | 7.398 | 7.398 | 7.326 | 7.334 | 6.984 | 4,947 |
| 2025-03-26 | 7.638 | 7.670 | 7.568 | 7.596 | 7.234 | 5,983 |
| 2025-03-25 | 7.734 | 7.774 | 7.670 | 7.720 | 7.226 | 17,170 |
| 2025-03-24 | 7.604 | 7.662 | 7.592 | 7.660 | 7.170 | 849 |
| 2025-03-21 | 7.682 | 7.682 | 7.600 | 7.604 | 7.117 | 2,877 |
| 2025-03-20 | 7.608 | 7.658 | 7.582 | 7.640 | 7.151 | 9,255 |
| 2025-03-19 | 7.536 | 7.552 | 7.518 | 7.538 | 7.055 | 12,812 |
| 2025-03-18 | 7.582 | 7.584 | 7.544 | 7.584 | 7.099 | 341 |
| 2025-03-17 | 7.520 | 7.600 | 7.520 | 7.562 | 7.078 | 12,980 |
| 2025-03-14 | 7.366 | 7.572 | 7.366 | 7.526 | 7.044 | 2,867 |
| 2025-03-13 | 7.366 | 7.416 | 7.346 | 7.346 | 6.876 | 3,978 |
| 2025-03-12 | 7.624 | 7.624 | 7.330 | 7.394 | 6.921 | 41,333 |
| 2025-03-11 | 7.768 | 7.768 | 7.580 | 7.594 | 7.108 | 26,663 |
| 2025-03-10 | 7.932 | 7.932 | 7.832 | 7.832 | 7.331 | 14,826 |
| 2025-03-07 | 7.848 | 7.962 | 7.820 | 7.928 | 7.420 | 11,190 |
| 2025-03-06 | 7.914 | 7.946 | 7.892 | 7.926 | 7.419 | 31,878 |
| 2025-03-05 | 7.792 | 7.898 | 7.792 | 7.882 | 7.377 | 3,084 |
| 2025-03-04 | 7.934 | 7.934 | 7.714 | 7.714 | 7.220 | 9,050 |
| 2025-03-03 | 7.982 | 8.078 | 7.960 | 8.040 | 7.525 | 11,458 |
| 2025-02-28 | 7.946 | 7.968 | 7.878 | 7.894 | 7.389 | 6,070 |
| 2025-02-27 | 7.916 | 8.000 | 7.916 | 7.974 | 7.464 | 4,242 |
| 2025-02-26 | 7.906 | 7.962 | 7.906 | 7.944 | 7.435 | 12,771 |
| 2025-02-25 | 7.744 | 7.844 | 7.744 | 7.820 | 7.319 | 1,230 |
| 2025-02-24 | 7.614 | 7.662 | 7.614 | 7.626 | 7.138 | 2,182 |
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.