Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.490 | 400 |
| 2025-05-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.452 | 0 |
| 2025-05-13 | 7.540 | 7.540 | 7.540 | 7.540 | 7.195 | 120 |
| 2025-04-16 | 7.100 | 7.100 | 7.100 | 7.100 | 6.775 | 400 |
| 2025-04-09 | 6.120 | 6.120 | 6.120 | 6.120 | 5.840 | 5,000 |
| 2025-04-04 | 6.510 | 6.510 | 6.510 | 6.510 | 6.212 | 500 |
| 2025-04-02 | 7.150 | 7.150 | 7.150 | 7.150 | 6.822 | 75 |
| 2025-03-19 | 7.740 | 7.740 | 7.650 | 7.650 | 7.171 | 220 |
| 2025-03-13 | 7.610 | 7.610 | 7.610 | 7.610 | 7.134 | 0 |
| 2025-03-05 | 7.880 | 7.880 | 7.870 | 7.870 | 7.377 | 189 |
| 2025-03-03 | 8.020 | 8.020 | 8.020 | 8.020 | 7.518 | 1,359 |
| 2025-02-18 | 7.610 | 7.610 | 7.610 | 7.610 | 7.134 | 200 |
| 2025-02-17 | 7.520 | 7.570 | 7.520 | 7.570 | 7.096 | 150 |
| 2025-02-05 | 7.280 | 7.280 | 7.280 | 7.280 | 6.824 | 66 |
| 2025-02-04 | 7.330 | 7.330 | 7.330 | 7.330 | 6.871 | 0 |
| 2025-02-03 | 7.360 | 7.360 | 7.360 | 7.360 | 6.899 | 0 |
| 2025-01-31 | 7.360 | 7.360 | 7.360 | 7.360 | 6.899 | 0 |
| 2025-01-29 | 7.440 | 7.440 | 7.410 | 7.410 | 6.946 | 1,400 |
| 2025-01-20 | 8.260 | 8.260 | 8.260 | 8.260 | 7.743 | 1,570 |
| 2025-01-02 | 7.690 | 7.690 | 7.650 | 7.660 | 7.180 | 2,200 |
| 2024-12-30 | 7.710 | 7.710 | 7.710 | 7.710 | 7.227 | 2,249 |
| 2024-12-18 | 7.820 | 7.820 | 7.820 | 7.820 | 7.330 | 200 |
| 2024-12-17 | 7.810 | 7.810 | 7.690 | 7.810 | 7.321 | 3,209 |
| 2024-12-12 | 7.810 | 7.820 | 7.810 | 7.810 | 7.321 | 1,499 |
| 2024-12-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.405 | 3,630 |
| 2024-12-04 | 7.890 | 7.900 | 7.720 | 7.840 | 7.349 | 808 |
| 2024-12-03 | 7.790 | 7.820 | 7.790 | 7.820 | 7.330 | 2,000 |
| 2024-12-02 | 7.660 | 7.820 | 7.660 | 7.820 | 7.330 | 35 |
| 2024-11-29 | 7.770 | 7.770 | 7.770 | 7.770 | 7.283 | 0 |
| 2024-11-28 | 7.770 | 7.790 | 7.770 | 7.780 | 7.293 | 1,427 |
| 2024-11-27 | 7.790 | 7.790 | 7.790 | 7.790 | 7.302 | 0 |
| 2024-11-26 | 7.820 | 7.820 | 7.820 | 7.820 | 7.330 | 0 |
| 2024-11-18 | 7.510 | 7.600 | 7.510 | 7.600 | 7.124 | 700 |
| 2024-11-13 | 7.500 | 7.540 | 7.500 | 7.540 | 7.068 | 1,200 |
| 2024-11-12 | 7.510 | 7.510 | 7.510 | 7.510 | 7.040 | 185 |
| 2024-11-11 | 7.620 | 7.620 | 7.620 | 7.620 | 7.143 | 45 |
| 2024-11-06 | 7.490 | 7.490 | 7.480 | 7.480 | 7.012 | 750 |
| 2024-10-31 | 7.810 | 7.820 | 7.810 | 7.820 | 7.330 | 1,200 |
| 2024-10-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.480 | 64 |
| 2024-10-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.405 | 525 |
| 2024-10-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.274 | 400 |
| 2024-10-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.312 | 1,200 |
| 2024-10-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.237 | 200 |
| 2024-10-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.077 | 165 |
| 2024-10-14 | 6.900 | 7.060 | 6.900 | 7.060 | 6.618 | 50 |
| 2024-10-11 | 7.010 | 7.010 | 7.010 | 7.010 | 6.571 | 0 |
| 2024-10-10 | 6.920 | 7.010 | 6.920 | 7.010 | 6.571 | 300 |
| 2024-09-30 | 7.000 | 7.000 | 7.000 | 7.000 | 6.450 | 0 |
| 2024-09-27 | 6.860 | 7.060 | 6.860 | 7.060 | 6.506 | 700 |
| 2024-09-25 | 6.850 | 6.850 | 6.850 | 6.850 | 6.312 | 360 |
| 2024-09-24 | 7.110 | 7.110 | 6.970 | 6.970 | 6.423 | 100 |
| 2024-09-20 | 6.610 | 6.610 | 6.610 | 6.610 | 6.091 | 320 |
| 2024-09-18 | 6.470 | 6.550 | 6.460 | 6.550 | 6.036 | 640 |
| 2024-09-10 | 6.410 | 6.410 | 6.410 | 6.410 | 5.907 | 200 |
| 2024-09-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.321 | 0 |
| 2024-08-30 | 6.640 | 6.640 | 6.640 | 6.640 | 6.119 | 674 |
| 2024-08-13 | 6.200 | 6.200 | 6.200 | 6.200 | 5.713 | 197 |
| 2024-08-12 | 6.200 | 6.200 | 6.180 | 6.180 | 5.695 | 3 |
| 2024-08-05 | 6.080 | 6.080 | 6.080 | 6.080 | 5.603 | 0 |
| 2024-08-02 | 6.150 | 6.150 | 6.130 | 6.140 | 5.658 | 4,170 |
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.