Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.658 | 7.674 | 7.618 | 7.674 | 7.183 | 2,953 |
| 2025-02-20 | 7.644 | 7.664 | 7.624 | 7.664 | 7.173 | 2,436 |
| 2025-02-19 | 7.622 | 7.622 | 7.564 | 7.582 | 7.097 | 1,073 |
| 2025-02-18 | 7.604 | 7.630 | 7.604 | 7.630 | 7.142 | 3,480 |
| 2025-02-17 | 7.536 | 7.590 | 7.536 | 7.590 | 7.104 | 4,158 |
| 2025-02-14 | 7.556 | 7.574 | 7.556 | 7.572 | 7.087 | 559 |
| 2025-02-13 | 7.526 | 7.570 | 7.480 | 7.570 | 7.085 | 4,117 |
| 2025-02-12 | 7.558 | 7.558 | 7.512 | 7.512 | 7.031 | 4,356 |
| 2025-02-11 | 7.496 | 7.536 | 7.448 | 7.500 | 7.020 | 1,548 |
| 2025-02-10 | 7.382 | 7.468 | 7.382 | 7.444 | 6.967 | 2,975 |
| 2025-02-07 | 7.344 | 7.372 | 7.330 | 7.368 | 6.896 | 5,059 |
| 2025-02-06 | 7.388 | 7.400 | 7.320 | 7.328 | 6.859 | 4,826 |
| 2025-02-05 | 7.264 | 7.318 | 7.264 | 7.318 | 6.850 | 273 |
| 2025-02-04 | 7.316 | 7.316 | 7.218 | 7.304 | 6.836 | 1,681 |
| 2025-02-03 | 7.190 | 7.300 | 7.180 | 7.296 | 6.829 | 46,453 |
| 2025-01-31 | 7.420 | 7.420 | 7.284 | 7.316 | 6.848 | 5,545 |
| 2025-01-30 | 7.424 | 7.470 | 7.412 | 7.428 | 6.953 | 12,134 |
| 2025-01-29 | 7.432 | 7.434 | 7.356 | 7.356 | 6.885 | 8,388 |
| 2025-01-28 | 7.440 | 7.476 | 7.402 | 7.418 | 6.943 | 16,656 |
| 2025-01-27 | 7.310 | 7.576 | 7.300 | 7.500 | 7.020 | 24,821 |
| 2025-01-24 | 7.718 | 7.882 | 7.376 | 7.376 | 6.904 | 105,367 |
| 2025-01-23 | 8.392 | 8.510 | 8.384 | 8.488 | 7.945 | 1,113 |
| 2025-01-22 | 8.430 | 8.450 | 8.408 | 8.422 | 7.883 | 5,872 |
| 2025-01-21 | 8.192 | 8.376 | 8.192 | 8.376 | 7.840 | 2,205 |
| 2025-01-20 | 8.280 | 8.342 | 8.280 | 8.286 | 7.756 | 5,529 |
| 2025-01-17 | 8.262 | 8.322 | 8.262 | 8.310 | 7.778 | 7,994 |
| 2025-01-16 | 8.190 | 8.246 | 8.102 | 8.246 | 7.718 | 12,498 |
| 2025-01-15 | 8.010 | 8.300 | 8.010 | 8.286 | 7.756 | 3,496 |
| 2025-01-14 | 7.806 | 7.956 | 7.806 | 7.956 | 7.447 | 9,181 |
| 2025-01-13 | 7.888 | 7.888 | 7.780 | 7.798 | 7.299 | 2,691 |
| 2025-01-10 | 8.158 | 8.164 | 8.050 | 8.050 | 7.535 | 23,716 |
| 2025-01-09 | 8.100 | 8.168 | 8.100 | 8.168 | 7.645 | 23,841 |
| 2025-01-08 | 7.988 | 8.054 | 7.940 | 8.004 | 7.492 | 4,500 |
| 2025-01-07 | 7.936 | 7.980 | 7.918 | 7.960 | 7.450 | 10,467 |
| 2025-01-06 | 7.948 | 7.948 | 7.800 | 7.844 | 7.342 | 41,398 |
| 2025-01-03 | 7.898 | 7.946 | 7.898 | 7.910 | 7.404 | 14,576 |
| 2025-01-02 | 7.890 | 7.950 | 7.876 | 7.938 | 7.430 | 1,904 |
| 2024-12-30 | 7.802 | 7.844 | 7.802 | 7.836 | 7.334 | 7,539 |
| 2024-12-27 | 7.742 | 7.824 | 7.742 | 7.810 | 7.310 | 8,561 |
| 2024-12-23 | 7.654 | 7.780 | 7.654 | 7.746 | 7.250 | 8,577 |
| 2024-12-20 | 7.734 | 7.754 | 7.632 | 7.754 | 7.258 | 7,041 |
| 2024-12-19 | 7.842 | 7.842 | 7.776 | 7.798 | 7.299 | 3,296 |
| 2024-12-18 | 7.880 | 7.908 | 7.850 | 7.886 | 7.381 | 1,694 |
| 2024-12-17 | 7.816 | 7.816 | 7.780 | 7.780 | 7.282 | 7,970 |
| 2024-12-16 | 7.890 | 7.920 | 7.890 | 7.912 | 7.406 | 1,520 |
| 2024-12-13 | 7.882 | 7.920 | 7.876 | 7.880 | 7.376 | 10,448 |
| 2024-12-12 | 7.878 | 7.916 | 7.840 | 7.902 | 7.396 | 3,441 |
| 2024-12-11 | 7.924 | 7.924 | 7.820 | 7.878 | 7.374 | 6,078 |
| 2024-12-10 | 7.932 | 7.936 | 7.878 | 7.936 | 7.428 | 103,705 |
| 2024-12-09 | 7.966 | 8.000 | 7.938 | 7.976 | 7.465 | 8,904 |
| 2024-12-06 | 8.000 | 8.000 | 7.902 | 7.928 | 7.420 | 4,523 |
| 2024-12-05 | 7.900 | 8.000 | 7.900 | 8.000 | 7.488 | 6,770 |
| 2024-12-04 | 7.914 | 7.914 | 7.770 | 7.864 | 7.361 | 10,834 |
| 2024-12-03 | 7.858 | 7.858 | 7.790 | 7.820 | 7.319 | 14,529 |
| 2024-12-02 | 7.654 | 7.902 | 7.654 | 7.814 | 7.314 | 11,257 |
| 2024-11-29 | 7.724 | 7.738 | 7.702 | 7.704 | 7.211 | 1,053 |
| 2024-11-28 | 7.740 | 7.756 | 7.738 | 7.754 | 7.258 | 5,926 |
| 2024-11-27 | 7.770 | 7.798 | 7.742 | 7.754 | 7.258 | 5,579 |
| 2024-11-26 | 7.750 | 7.830 | 7.744 | 7.814 | 7.314 | 6,130 |
| 2024-11-25 | 7.782 | 7.782 | 7.686 | 7.756 | 7.260 | 20,077 |
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.