Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.626 | 7.756 | 7.626 | 7.756 | 7.260 | 4,813 |
| 2024-11-21 | 7.524 | 7.614 | 7.500 | 7.614 | 7.127 | 13,953 |
| 2024-11-20 | 7.596 | 7.620 | 7.554 | 7.566 | 7.082 | 5,125 |
| 2024-11-19 | 7.632 | 7.782 | 7.522 | 7.782 | 7.284 | 15,964 |
| 2024-11-18 | 7.516 | 7.620 | 7.516 | 7.620 | 7.132 | 4,917 |
| 2024-11-15 | 7.550 | 7.560 | 7.516 | 7.560 | 7.076 | 1,849 |
| 2024-11-14 | 7.580 | 7.602 | 7.512 | 7.602 | 7.115 | 4,074 |
| 2024-11-13 | 7.614 | 7.614 | 7.534 | 7.580 | 7.095 | 2,442 |
| 2024-11-12 | 7.602 | 7.620 | 7.534 | 7.556 | 7.072 | 4,078 |
| 2024-11-11 | 7.640 | 7.680 | 7.616 | 7.680 | 7.188 | 5,095 |
| 2024-11-08 | 7.636 | 7.636 | 7.552 | 7.622 | 7.134 | 5,020 |
| 2024-11-07 | 7.650 | 7.692 | 7.606 | 7.606 | 7.119 | 33,065 |
| 2024-11-06 | 7.666 | 7.672 | 7.600 | 7.640 | 7.151 | 7,412 |
| 2024-11-05 | 7.648 | 7.648 | 7.534 | 7.634 | 7.145 | 9,455 |
| 2024-11-04 | 7.708 | 7.708 | 7.672 | 7.672 | 7.181 | 9,316 |
| 2024-11-01 | 7.662 | 7.854 | 7.662 | 7.854 | 7.351 | 9,674 |
| 2024-10-31 | 7.754 | 7.754 | 7.668 | 7.668 | 7.177 | 4,803 |
| 2024-10-30 | 7.920 | 7.938 | 7.810 | 7.814 | 7.314 | 58,439 |
| 2024-10-29 | 7.960 | 7.960 | 7.908 | 7.916 | 7.409 | 3,808 |
| 2024-10-28 | 7.870 | 7.924 | 7.840 | 7.924 | 7.417 | 22,358 |
| 2024-10-25 | 7.850 | 7.866 | 7.828 | 7.844 | 7.342 | 3,624 |
| 2024-10-24 | 7.830 | 7.880 | 7.828 | 7.868 | 7.364 | 6,724 |
| 2024-10-23 | 7.786 | 7.828 | 7.744 | 7.826 | 7.325 | 6,690 |
| 2024-10-22 | 7.796 | 7.800 | 7.706 | 7.794 | 7.295 | 10,301 |
| 2024-10-21 | 7.802 | 7.860 | 7.738 | 7.812 | 7.312 | 26,389 |
| 2024-10-18 | 7.606 | 7.788 | 7.606 | 7.788 | 7.289 | 18,979 |
| 2024-10-17 | 7.686 | 7.696 | 7.640 | 7.686 | 7.194 | 9,315 |
| 2024-10-16 | 7.652 | 7.788 | 7.626 | 7.750 | 7.254 | 23,915 |
| 2024-10-15 | 7.400 | 7.820 | 7.352 | 7.818 | 7.318 | 97,052 |
| 2024-10-14 | 6.836 | 6.950 | 6.836 | 6.880 | 6.440 | 67,425 |
| 2024-10-11 | 6.824 | 6.860 | 6.824 | 6.844 | 6.406 | 786 |
| 2024-10-10 | 6.900 | 6.900 | 6.806 | 6.806 | 6.370 | 4,201 |
| 2024-10-09 | 6.820 | 6.838 | 6.800 | 6.838 | 6.400 | 784 |
| 2024-10-08 | 6.756 | 6.820 | 6.756 | 6.816 | 6.380 | 2,281 |
| 2024-10-07 | 6.740 | 6.776 | 6.710 | 6.776 | 6.342 | 491 |
| 2024-10-04 | 6.702 | 6.736 | 6.696 | 6.728 | 6.297 | 2,783 |
| 2024-10-03 | 6.744 | 6.744 | 6.628 | 6.672 | 6.245 | 4,945 |
| 2024-10-02 | 6.670 | 6.762 | 6.612 | 6.762 | 6.329 | 16,384 |
| 2024-10-01 | 6.732 | 6.732 | 6.648 | 6.650 | 6.224 | 1,132 |
| 2024-09-30 | 6.850 | 6.854 | 6.774 | 6.776 | 6.231 | 2,610 |
| 2024-09-27 | 6.976 | 6.976 | 6.896 | 6.908 | 6.352 | 89,493 |
| 2024-09-26 | 6.942 | 6.972 | 6.942 | 6.972 | 6.411 | 3,441 |
| 2024-09-25 | 6.866 | 6.928 | 6.866 | 6.926 | 6.369 | 3,454 |
| 2024-09-24 | 6.786 | 6.898 | 6.782 | 6.898 | 6.343 | 2,608 |
| 2024-09-23 | 6.830 | 6.920 | 6.830 | 6.872 | 6.319 | 187,624 |
| 2024-09-20 | 6.748 | 6.788 | 6.748 | 6.760 | 6.216 | 8,560 |
| 2024-09-19 | 6.690 | 6.780 | 6.690 | 6.740 | 6.198 | 1,874 |
| 2024-09-17 | 6.620 | 6.646 | 6.598 | 6.598 | 6.067 | 652 |
| 2024-09-16 | 6.690 | 6.718 | 6.618 | 6.618 | 6.086 | 441 |
| 2024-09-13 | 6.612 | 6.718 | 6.612 | 6.718 | 6.178 | 388 |
| 2024-09-12 | 6.606 | 6.620 | 6.604 | 6.614 | 6.082 | 1,512 |
| 2024-09-11 | 6.586 | 6.586 | 6.512 | 6.542 | 6.016 | 10,112 |
| 2024-09-10 | 6.570 | 6.602 | 6.570 | 6.592 | 6.062 | 4,567 |
| 2024-09-09 | 6.526 | 6.594 | 6.526 | 6.594 | 6.064 | 2,103 |
| 2024-09-06 | 6.610 | 6.610 | 6.542 | 6.550 | 6.023 | 2,337 |
| 2024-09-05 | 6.700 | 6.700 | 6.618 | 6.650 | 6.115 | 23,863 |
| 2024-09-04 | 6.636 | 6.690 | 6.628 | 6.682 | 6.145 | 35,762 |
| 2024-09-03 | 6.728 | 6.762 | 6.712 | 6.712 | 6.172 | 10,198 |
| 2024-09-02 | 6.716 | 6.750 | 6.716 | 6.722 | 6.181 | 730 |
| 2024-08-30 | 6.702 | 6.764 | 6.702 | 6.746 | 6.203 | 6,706 |
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.