Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	7.810	7.830	7.780	7.830	6.616	1,000
2022-08-25	7.750	7.750	7.750	7.750	6.549	0
2022-08-24	7.650	7.650	7.650	7.650	6.464	0
2022-08-23	7.830	7.830	7.650	7.650	6.464	499
2022-08-22	7.930	7.930	7.830	7.830	6.616	900
2022-07-28	7.860	7.900	7.800	7.800	6.591	3,888
2022-07-21	7.900	7.900	7.900	7.900	6.675	500
2022-06-30	7.830	7.830	7.830	7.830	6.616	187
2022-06-29	8.050	8.050	8.050	8.050	6.802	0
2022-06-28	8.050	8.050	8.050	8.050	6.802	0
2022-06-15	8.100	8.100	8.100	8.100	6.844	0
2022-06-14	8.100	8.100	8.100	8.100	6.844	0
2022-06-13	8.100	8.100	8.100	8.100	6.844	0
2022-06-09	8.550	8.550	8.550	8.550	7.224	0
2022-06-08	8.400	8.600	8.360	8.550	7.224	1,982
2022-06-07	8.550	8.550	8.550	8.550	7.224	0
2022-06-06	8.550	8.550	8.550	8.550	7.224	0
2022-06-03	8.600	8.600	8.600	8.600	7.267	0
2022-06-02	8.600	8.600	8.600	8.600	7.267	0
2022-06-01	8.550	8.550	8.550	8.550	7.224	0
2022-05-31	8.550	8.550	8.550	8.550	7.224	0
2022-05-30	8.440	8.550	8.440	8.550	7.224	1,200
2022-05-27	8.180	8.180	8.180	8.180	6.912	0
2022-05-25	8.180	8.180	8.180	8.180	6.912	0
2022-05-24	8.300	8.300	8.300	8.300	7.013	0
2022-05-12	7.600	7.600	7.600	7.600	6.422	50
2022-05-11	7.880	7.880	7.880	7.880	6.658	200
2022-05-02	7.950	7.950	7.950	7.950	6.718	250
2022-04-25	8.100	8.100	8.100	8.100	6.844	200
2022-04-21	8.420	8.420	8.420	8.420	7.115	472
2022-04-19	8.340	8.340	8.340	8.340	7.047	142
2022-04-14	8.430	8.500	8.430	8.500	7.182	1,120
2022-04-12	9.020	9.020	9.020	9.020	7.622	2
2022-04-08	9.060	9.060	9.060	9.060	7.655	100
2022-04-04	8.890	8.890	8.890	8.890	7.512	16
2022-04-01	8.820	8.820	8.820	8.820	7.453	500
2022-03-30	8.200	8.200	8.200	8.200	6.929	16
2022-03-29	8.480	8.480	8.480	8.480	7.072	0
2022-03-28	11.660	11.660	8.630	8.630	7.197	151
2022-03-18	8.540	8.540	8.540	8.540	7.122	45
2022-03-17	8.540	8.550	8.540	8.550	7.131	1,200
2022-03-16	8.150	8.350	8.150	8.350	6.964	445
2022-03-15	8.080	8.080	8.080	8.080	6.739	0
2022-03-14	8.160	8.160	8.080	8.080	6.739	20
2022-03-11	8.100	8.100	8.100	8.100	6.755	20
2022-03-10	8.000	8.000	7.830	7.830	6.530	50
2022-03-07	7.650	7.650	7.470	7.470	6.230	565
2022-03-04	7.620	7.900	7.620	7.720	6.439	827
2022-03-03	7.780	7.780	7.780	7.780	6.489	100
2022-03-02	7.430	7.430	7.430	7.430	6.197	1,000
2022-03-01	8.420	8.490	8.100	8.390	6.997	1,985
2022-02-28	8.550	8.580	8.490	8.490	7.081	305
2022-02-21	9.100	9.260	9.100	9.260	7.723	322
2022-02-18	9.400	9.400	9.290	9.300	7.756	885
2022-02-17	9.690	9.690	9.650	9.650	8.048	700
2022-02-16	9.740	9.740	9.590	9.590	7.998	235
2022-02-15	11.000	11.080	10.960	11.080	9.241	2,110
2022-02-14	10.760	10.760	10.760	10.760	8.974	0
2022-02-11	10.840	10.840	10.840	10.840	9.041	0
2022-02-10	11.020	11.020	11.020	11.020	9.191	9

← NewerPage 11 of 13 · 730 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.