Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.240	11.240	11.240	11.240	9.374	87
2022-02-08	11.080	11.080	11.020	11.020	9.191	4,543
2022-02-01	11.020	11.020	11.020	11.020	9.191	50
2022-01-31	10.960	11.000	10.960	11.000	9.174	455
2022-01-28	10.400	10.400	10.400	10.400	8.674	0
2022-01-27	10.400	10.400	10.400	10.400	8.674	0
2022-01-26	10.400	10.400	10.400	10.400	8.674	0
2022-01-25	10.200	10.400	10.200	10.400	8.674	350
2022-01-24	9.880	9.880	9.670	9.670	8.065	750
2022-01-21	10.000	10.000	10.000	10.000	8.340	500
2022-01-20	10.180	10.180	9.960	9.960	8.307	895
2022-01-19	9.960	9.960	9.960	9.960	8.307	0
2022-01-18	10.100	10.200	9.960	9.960	8.307	400
2022-01-14	10.080	10.080	10.060	10.060	8.390	56
2022-01-12	10.100	10.100	10.100	10.100	8.423	6
2022-01-11	9.980	10.400	9.980	10.400	8.674	1,030
2022-01-10	9.930	9.930	9.750	9.750	8.132	250
2022-01-07	9.800	9.880	9.800	9.880	8.240	3,172
2022-01-06	9.570	9.570	9.570	9.570	7.981	25
2022-01-04	9.920	9.950	9.780	9.780	8.157	90
2022-01-03	9.790	9.800	9.740	9.800	8.173	653
2021-12-30	9.720	9.790	9.720	9.790	8.165	500
2021-12-29	9.880	9.880	9.650	9.650	8.048	201
2021-12-28	9.660	9.690	9.660	9.690	8.081	915
2021-12-27	9.660	9.660	9.580	9.580	7.990	478
2021-12-23	9.660	9.700	9.660	9.660	8.056	2,423
2021-12-22	9.550	9.550	9.500	9.500	7.923	1,000
2021-12-21	9.560	9.560	9.500	9.500	7.923	50
2021-12-20	9.660	9.660	9.660	9.660	8.056	0
2021-12-17	9.600	9.600	9.600	9.600	8.006	0
2021-12-15	9.400	9.420	9.400	9.420	7.856	385
2021-12-14	9.180	9.180	9.180	9.180	7.656	0
2021-12-13	9.310	9.310	9.180	9.180	7.656	875
2021-12-10	9.180	9.180	9.180	9.180	7.656	0
2021-12-09	9.270	9.290	9.180	9.180	7.656	10,727
2021-12-08	9.180	9.180	9.180	9.180	7.656	0
2021-12-07	9.030	9.330	9.030	9.180	7.656	1,500
2021-12-06	9.020	9.020	9.020	9.020	7.523	0
2021-12-03	8.850	8.850	8.850	8.850	7.381	0
2021-12-02	9.090	9.090	9.020	9.020	7.523	70
2021-12-01	9.020	9.020	9.020	9.020	7.523	0
2021-11-30	9.040	9.110	8.980	9.020	7.523	3,095
2021-11-29	9.130	9.400	9.130	9.400	7.840	493
2021-11-26	9.120	9.130	9.120	9.130	7.614	849
2021-11-25	9.360	9.360	9.360	9.360	7.806	0
2021-11-24	9.360	9.360	9.360	9.360	7.806	0
2021-11-23	9.210	9.360	9.190	9.360	7.806	482
2021-11-22	9.660	9.660	9.210	9.360	7.806	3,488
2021-11-19	9.630	9.780	9.630	9.730	8.115	4,227
2021-11-18	9.520	9.710	9.520	9.570	7.981	6,132
2021-11-16	9.640	9.640	9.530	9.530	7.948	24
2021-11-15	9.540	9.570	9.480	9.530	7.948	960
2021-11-12	9.710	9.750	9.530	9.530	7.948	1,410
2021-11-11	9.720	9.860	9.620	9.860	8.223	310
2021-11-04	9.550	9.550	9.420	9.430	7.865	139
2021-11-03	9.500	9.500	9.360	9.360	7.806	1,027
2021-11-02	9.380	9.510	9.380	9.510	7.931	324
2021-11-01	9.430	9.430	9.430	9.430	7.865	450
2021-10-29	9.410	9.410	9.400	9.400	7.840	340
2021-10-28	9.500	9.500	9.500	9.500	7.923	322

← NewerPage 12 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.