Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.890	5.890	5.890	5.890	5.063	200
2023-01-26	6.060	6.060	6.060	6.060	5.209	500
2023-01-25	5.950	5.950	5.950	5.950	5.115	500
2023-01-24	5.930	5.980	5.880	5.980	5.141	12,870
2023-01-20	5.720	5.800	5.720	5.800	4.986	2,600
2023-01-17	6.190	6.190	6.190	6.190	5.321	193
2023-01-16	6.200	6.200	6.200	6.200	5.330	200
2023-01-11	6.030	6.030	6.020	6.020	5.175	1,910
2023-01-10	6.150	6.150	6.150	6.150	5.287	6
2022-12-28	6.010	6.010	6.010	6.010	5.166	200
2022-12-23	5.990	5.990	5.990	5.990	5.149	8
2022-12-22	6.060	6.060	6.060	6.060	5.209	400
2022-12-15	6.350	6.350	6.350	6.350	5.459	0
2022-12-14	6.350	6.350	6.350	6.350	5.459	0
2022-12-13	6.350	6.350	6.350	6.350	5.459	0
2022-12-12	6.350	6.350	6.350	6.350	5.459	0
2022-12-09	6.350	6.350	6.350	6.350	5.459	0
2022-12-08	6.490	6.490	6.350	6.350	5.459	1,510
2022-12-05	6.670	6.670	6.670	6.670	5.734	66
2022-12-02	6.350	6.350	6.350	6.350	5.459	0
2022-12-01	6.350	6.350	6.350	6.350	5.459	0
2022-11-30	6.350	6.350	6.350	6.350	5.459	0
2022-11-29	6.350	6.350	6.350	6.350	5.459	0
2022-11-28	6.350	6.350	6.350	6.350	5.459	0
2022-11-24	6.350	6.350	6.350	6.350	5.459	0
2022-11-23	6.350	6.350	6.350	6.350	5.459	0
2022-11-22	6.350	6.350	6.350	6.350	5.459	0
2022-11-21	6.350	6.350	6.350	6.350	5.459	0
2022-11-18	6.280	6.350	6.220	6.350	5.459	216
2022-11-17	6.350	6.350	6.350	6.350	5.459	0
2022-11-16	6.350	6.350	6.350	6.350	5.459	0
2022-11-15	6.400	6.420	6.350	6.350	5.459	5,568
2022-11-03	5.900	5.900	5.890	5.890	5.063	270
2022-10-28	5.960	5.960	5.960	5.960	5.123	0
2022-10-27	6.050	6.050	5.960	5.960	5.123	100
2022-10-26	5.960	5.960	5.960	5.960	5.123	0
2022-10-25	5.960	5.960	5.960	5.960	5.123	0
2022-10-24	5.950	5.960	5.890	5.960	5.123	302
2022-10-21	5.980	5.980	5.980	5.980	5.141	550
2022-10-17	6.810	6.810	6.810	6.810	5.854	75
2022-10-13	6.590	6.590	6.590	6.590	5.665	400
2022-10-11	6.500	6.500	6.500	6.500	5.588	150
2022-09-28	6.450	6.450	6.450	6.450	5.450	0
2022-09-27	6.450	6.450	6.450	6.450	5.450	0
2022-09-20	6.700	6.700	6.700	6.700	5.661	500
2022-09-19	7.330	7.330	7.330	7.330	6.194	0
2022-09-16	7.450	7.450	7.450	7.450	6.295	0
2022-09-15	7.500	7.500	7.500	7.500	6.337	0
2022-09-14	7.600	7.600	7.600	7.600	6.422	0
2022-09-13	7.600	7.600	7.600	7.600	6.422	0
2022-09-12	7.600	7.600	7.600	7.600	6.422	0
2022-09-09	7.600	7.600	7.600	7.600	6.422	0
2022-09-08	7.600	7.600	7.600	7.600	6.422	0
2022-09-07	7.600	7.600	7.600	7.600	6.422	0
2022-09-06	7.600	7.600	7.600	7.600	6.422	0
2022-09-05	7.600	7.600	7.600	7.600	6.422	0
2022-09-02	7.600	7.600	7.600	7.600	6.422	300
2022-08-31	7.830	7.830	7.830	7.830	6.616	200
2022-08-30	7.640	7.640	7.570	7.570	6.396	10
2022-08-29	7.590	7.590	7.570	7.570	6.396	52

← NewerPage 10 of 13 · 727 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.1339 SEK
2026-04-01	0.1339 SEK
2025-09-26	0.1267 SEK
2025-03-26	0.1276 SEK
2024-10-01	0.1205 SEK
2024-04-04	0.1205 SEK
2023-09-28	0.1205 SEK
2023-03-30	0.1205 SEK
2022-09-29	0.1116 SEK
2022-03-30	0.1116 SEK
2021-09-30	0.0893 SEK
2021-03-31	0.0893 SEK
2020-10-01	0.0669 SEK
2020-04-01	0.0669 SEK
2019-03-28	0.0893 SEK

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.