Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	8.970	9.130	8.790	8.930	8.674	18,852
2026-01-22	8.200	8.230	8.200	8.200	7.965	1,839
2026-01-21	7.940	8.100	7.940	8.100	7.868	509
2026-01-20	7.950	7.980	7.910	7.980	7.751	253
2026-01-19	8.100	8.120	7.990	8.050	7.819	268
2026-01-16	8.300	8.380	8.140	8.380	8.140	80
2026-01-15	8.220	8.280	8.220	8.280	8.043	2
2026-01-14	8.370	8.370	8.370	8.370	8.130	0
2026-01-13	8.150	8.210	8.100	8.190	7.955	17
2026-01-12	8.160	8.360	8.130	8.360	8.120	60
2026-01-09	8.210	8.250	8.130	8.190	7.955	212
2026-01-08	8.370	8.450	8.210	8.390	8.150	758
2026-01-07	8.500	8.580	8.500	8.540	8.295	16
2026-01-06	8.340	8.340	8.340	8.340	8.101	0
2026-01-05	8.490	8.490	8.370	8.370	8.130	51
2026-01-02	8.400	8.400	8.280	8.280	8.043	280
2025-12-30	8.350	8.350	8.350	8.350	8.111	0
2025-12-29	8.290	8.390	8.290	8.360	8.120	30
2025-12-23	8.360	8.360	8.360	8.360	8.120	0
2025-12-22	8.410	8.410	8.390	8.390	8.150	155
2025-12-19	8.260	8.380	8.260	8.380	8.140	2
2025-12-18	8.300	8.390	8.300	8.390	8.150	3
2025-12-17	8.340	8.340	8.340	8.340	8.101	0
2025-12-16	8.250	8.340	8.200	8.340	8.101	132
2025-12-15	8.190	8.340	8.190	8.340	8.101	45
2025-12-12	8.200	8.200	8.200	8.200	7.965	10
2025-12-11	8.370	8.370	8.370	8.370	8.130	0
2025-12-10	8.370	8.370	8.350	8.350	8.111	2
2025-12-09	8.300	8.390	8.280	8.390	8.150	17
2025-12-08	8.160	8.270	8.160	8.190	7.955	1,025
2025-12-05	8.290	8.290	8.210	8.210	7.975	14
2025-12-04	8.300	8.330	8.260	8.260	8.023	848
2025-12-02	8.380	8.380	8.380	8.380	8.140	2
2025-12-01	8.370	8.370	8.370	8.370	8.130	10
2025-11-28	8.340	8.350	8.340	8.350	8.111	14
2025-11-25	8.240	8.350	8.240	8.350	8.111	1,178
2025-11-24	8.320	8.320	8.150	8.150	7.916	3,095
2025-11-21	8.190	8.290	8.190	8.290	8.052	75
2025-11-20	8.390	8.390	8.390	8.390	8.150	12
2025-11-19	8.320	8.320	8.320	8.320	8.082	3
2025-11-14	8.530	8.530	8.500	8.500	8.256	346
2025-11-13	8.750	8.750	8.720	8.720	8.470	5
2025-11-12	8.600	8.600	8.600	8.600	8.354	21
2025-11-11	8.560	8.560	8.560	8.560	8.315	1
2025-11-10	8.420	8.520	8.420	8.520	8.276	19
2025-11-07	8.630	8.630	8.370	8.370	8.130	8
2025-11-06	8.620	8.620	8.620	8.620	8.373	3
2025-11-05	8.530	8.650	8.450	8.650	8.402	95
2025-11-04	8.880	8.880	8.750	8.750	8.499	21
2025-11-03	8.860	9.060	8.860	9.040	8.781	2,902
2025-10-30	8.740	8.740	8.740	8.740	8.490	25
2025-10-29	8.530	8.880	8.530	8.800	8.548	52
2025-10-28	8.170	8.400	8.170	8.400	8.159	38
2025-10-27	8.250	8.250	8.250	8.250	8.014	14
2025-10-23	8.280	8.280	8.280	8.280	8.043	10
2025-10-22	8.200	8.200	8.160	8.160	7.926	16
2025-10-21	8.200	8.200	8.200	8.200	7.965	2
2025-10-20	8.220	8.220	8.110	8.110	7.878	5,332
2025-10-17	8.030	8.040	8.010	8.020	7.790	147
2025-10-16	8.300	8.300	8.150	8.150	7.916	93

← NewerPage 4 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.