Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.350	8.470	8.320	8.470	8.341	148
2026-07-21	8.570	8.610	8.530	8.590	8.459	110
2026-07-20	8.730	8.840	8.620	8.840	8.705	654
2026-07-17	8.670	8.810	8.670	8.790	8.656	19
2026-07-16	8.960	8.960	8.710	8.810	8.676	526
2026-07-15	8.900	9.040	8.770	8.830	8.696	1,302
2026-07-14	9.290	9.420	9.050	9.100	8.961	1,217
2026-07-13	9.880	10.160	9.880	10.160	10.005	85
2026-07-10	10.020	10.220	10.020	10.120	9.966	20
2026-07-09	9.680	10.000	9.680	10.000	9.848	49
2026-07-08	9.450	9.450	9.360	9.450	9.306	9
2026-07-07	9.620	9.620	9.620	9.620	9.473	1
2026-07-06	9.750	9.770	9.750	9.770	9.621	207
2026-07-03	9.610	9.720	9.610	9.720	9.572	33
2026-07-02	9.490	9.640	9.490	9.640	9.493	26
2026-07-01	9.680	9.720	9.540	9.600	9.454	573
2026-06-30	9.910	9.910	9.910	9.910	9.759	10
2026-06-29	9.770	9.770	9.770	9.770	9.621	1
2026-06-26	9.760	9.760	9.660	9.670	9.523	14
2026-06-25	10.040	10.080	9.760	9.820	9.670	283
2026-06-24	10.080	10.080	9.780	9.780	9.631	159
2026-06-23	10.100	10.220	10.060	10.060	9.907	89
2026-06-22	9.940	10.260	9.940	10.160	10.005	409
2026-06-19	10.160	10.160	10.160	10.160	10.005	1
2026-06-18	10.260	10.260	10.040	10.160	10.005	33
2026-06-17	10.180	10.240	10.180	10.240	10.084	306
2026-06-16	10.600	10.680	10.160	10.260	10.104	1,551
2026-06-15	10.740	10.740	10.480	10.620	10.458	46
2026-06-12	10.540	10.660	10.540	10.660	10.498	635
2026-06-11	10.240	10.520	10.240	10.520	10.360	735
2026-06-10	10.440	10.540	10.320	10.420	10.261	713
2026-06-09	11.060	11.060	10.360	10.420	10.261	438
2026-06-08	11.020	11.020	11.020	11.020	10.852	1
2026-06-05	11.400	11.460	11.320	11.340	11.167	11
2026-06-04	11.560	11.560	11.420	11.460	11.285	318
2026-06-03	11.840	11.860	11.720	11.740	11.561	23
2026-06-02	11.500	11.880	11.480	11.740	11.561	156
2026-06-01	11.320	11.320	11.280	11.280	11.108	543
2026-05-29	11.020	11.100	11.000	11.100	10.931	22
2026-05-28	11.160	11.160	11.000	11.120	10.951	86
2026-05-27	11.700	11.700	11.220	11.220	11.049	1,270
2026-05-26	11.580	11.780	11.580	11.720	11.541	635
2026-05-25	11.700	11.760	11.680	11.720	11.541	125
2026-05-22	11.480	11.740	11.420	11.700	11.522	1,389
2026-05-21	11.160	11.380	11.080	11.380	11.207	33
2026-05-20	11.040	11.160	11.040	11.160	10.990	27
2026-05-19	11.000	11.040	10.940	11.040	10.872	776
2026-05-18	10.780	11.020	10.660	10.900	10.734	1,121
2026-05-15	11.020	11.080	10.780	10.940	10.773	346
2026-05-14	10.800	10.800	10.700	10.780	10.616	1,179
2026-05-13	10.780	10.800	10.700	10.700	10.537	479
2026-05-12	10.580	10.800	10.460	10.620	10.458	562
2026-05-11	10.080	10.460	10.080	10.460	10.301	216
2026-05-08	10.100	10.100	10.100	10.100	9.946	170
2026-05-07	10.360	10.420	10.340	10.420	10.261	2,038
2026-05-06	10.240	10.580	10.240	10.380	10.222	47
2026-05-05	10.100	10.380	10.100	10.380	10.222	197
2026-05-04	10.140	10.160	10.040	10.160	10.005	1,882
2026-04-30	9.870	10.360	9.870	10.240	10.084	55
2026-04-29	9.870	9.870	9.770	9.770	9.621	2,009

← NewerPage 2 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.