Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	8.360	8.450	8.240	8.250	8.014	684
2025-10-14	7.870	8.250	7.870	8.160	7.926	5,346
2025-10-10	7.300	7.310	7.300	7.310	7.101	81
2025-10-08	7.290	7.330	7.290	7.330	7.120	99
2025-10-07	7.300	7.310	7.220	7.220	7.013	527
2025-10-03	7.140	7.140	7.110	7.110	6.906	30
2025-10-02	7.220	7.220	7.220	7.220	7.013	9
2025-10-01	7.090	7.090	7.070	7.070	6.867	342
2025-09-30	6.970	6.970	6.970	6.970	6.770	3
2025-09-29	6.970	6.980	6.880	6.880	6.683	320
2025-09-25	7.080	7.080	7.080	7.080	6.756	2
2025-09-24	7.060	7.060	7.060	7.060	6.737	2
2025-09-19	6.850	6.850	6.850	6.850	6.536	55
2025-09-16	6.680	6.830	6.670	6.830	6.517	550
2025-09-15	6.750	6.850	6.710	6.850	6.536	881
2025-09-12	6.860	6.860	6.860	6.860	6.546	0
2025-09-11	6.910	6.910	6.910	6.910	6.593	0
2025-09-10	6.900	6.900	6.900	6.900	6.584	0
2025-09-09	6.890	6.890	6.890	6.890	6.574	0
2025-09-08	6.880	6.880	6.880	6.880	6.565	0
2025-09-05	6.900	6.900	6.850	6.890	6.574	250
2025-09-04	6.900	6.900	6.900	6.900	6.584	0
2025-09-03	6.840	6.840	6.840	6.840	6.527	0
2025-08-29	6.830	6.830	6.830	6.830	6.517	0
2025-08-28	6.830	6.830	6.830	6.830	6.517	0
2025-08-27	6.840	6.840	6.840	6.840	6.527	0
2025-08-26	6.840	6.840	6.840	6.840	6.527	0
2025-08-25	6.820	6.820	6.820	6.820	6.508	0
2025-08-22	6.910	6.910	6.910	6.910	6.593	0
2025-08-21	6.800	6.800	6.800	6.800	6.489	0
2025-08-20	6.620	6.780	6.620	6.780	6.469	500
2025-08-19	6.810	6.810	6.810	6.810	6.498	0
2025-08-18	6.770	6.770	6.770	6.770	6.460	0
2025-08-15	6.780	6.780	6.780	6.780	6.469	0
2025-08-14	6.610	6.750	6.610	6.750	6.441	2
2025-07-29	6.710	6.710	6.710	6.710	6.403	0
2025-07-28	6.750	6.750	6.720	6.720	6.412	38
2025-07-25	6.680	6.680	6.680	6.680	6.374	0
2025-07-24	6.710	6.710	6.710	6.710	6.403	0
2025-07-23	6.560	6.560	6.560	6.560	6.260	1,138
2025-07-21	6.470	6.470	6.470	6.470	6.174	400
2025-07-18	6.560	6.650	6.560	6.650	6.345	4,255
2025-07-15	7.100	7.110	6.630	6.630	6.326	2,075
2025-06-23	7.000	7.000	7.000	7.000	6.679	16
2025-06-20	7.180	7.180	7.180	7.180	6.851	520
2025-06-19	7.930	7.930	7.930	7.930	7.567	0
2025-06-18	7.960	7.960	7.960	7.960	7.595	0
2025-06-17	7.970	7.970	7.970	7.970	7.605	0
2025-06-16	8.020	8.020	8.020	8.020	7.653	0
2025-06-13	7.970	7.970	7.970	7.970	7.605	0
2025-06-12	8.000	8.000	8.000	8.000	7.634	0
2025-06-11	8.040	8.040	8.040	8.040	7.672	0
2025-06-10	8.050	8.050	8.050	8.050	7.681	0
2025-06-09	8.070	8.070	8.070	8.070	7.700	0
2025-06-06	8.100	8.100	8.100	8.100	7.729	0
2025-06-05	8.110	8.110	8.110	8.110	7.738	0
2025-06-04	8.110	8.110	8.110	8.110	7.738	0
2025-06-03	8.080	8.080	8.080	8.080	7.710	0
2025-06-02	8.080	8.080	8.080	8.080	7.710	0
2025-05-30	7.850	8.040	7.850	8.040	7.672	188

← NewerPage 5 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.