Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 6.330 | 6.330 | 6.230 | 6.230 | 5.741 | 4 |
| 2024-07-31 | 6.320 | 6.320 | 6.320 | 6.320 | 5.824 | 0 |
| 2024-07-25 | 6.030 | 6.080 | 6.030 | 6.080 | 5.603 | 2,650 |
| 2024-07-23 | 6.140 | 6.140 | 6.140 | 6.140 | 5.658 | 8 |
| 2024-07-22 | 6.120 | 6.120 | 6.120 | 6.120 | 5.639 | 1 |
| 2024-07-19 | 6.130 | 6.130 | 6.130 | 6.130 | 5.649 | 0 |
| 2024-07-18 | 6.130 | 6.130 | 6.130 | 6.130 | 5.649 | 0 |
| 2024-07-17 | 6.200 | 6.200 | 6.200 | 6.200 | 5.713 | 1,000 |
| 2024-07-16 | 6.110 | 6.160 | 6.110 | 6.160 | 5.676 | 1,000 |
| 2024-07-15 | 6.130 | 6.130 | 6.130 | 6.130 | 5.649 | 8 |
| 2024-07-12 | 6.200 | 6.200 | 6.200 | 6.200 | 5.713 | 500 |
| 2024-07-11 | 5.980 | 5.980 | 5.960 | 5.960 | 5.492 | 3,023 |
| 2024-07-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.492 | 0 |
| 2024-07-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.492 | 0 |
| 2024-07-08 | 5.960 | 5.960 | 5.960 | 5.960 | 5.492 | 1,200 |
| 2024-07-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.308 | 250 |
| 2024-06-28 | 5.670 | 5.670 | 5.610 | 5.610 | 5.169 | 1,000 |
| 2024-06-27 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-26 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-24 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-21 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-20 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-19 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-18 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-17 | 5.480 | 5.610 | 5.480 | 5.610 | 5.169 | 300 |
| 2024-06-14 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-12 | 5.610 | 5.610 | 5.610 | 5.610 | 5.169 | 0 |
| 2024-06-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.363 | 20 |
| 2024-06-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.418 | 0 |
| 2024-06-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.418 | 0 |
| 2024-06-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.418 | 0 |
| 2024-06-03 | 5.850 | 5.880 | 5.820 | 5.880 | 5.418 | 1,250 |
| 2024-05-31 | 5.730 | 5.730 | 5.730 | 5.730 | 5.280 | 2 |
| 2024-05-30 | 5.580 | 5.580 | 5.550 | 5.550 | 5.114 | 2 |
| 2024-05-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.068 | 500 |
| 2024-05-23 | 5.630 | 5.630 | 5.630 | 5.630 | 5.188 | 0 |
| 2024-05-22 | 5.560 | 5.630 | 5.520 | 5.630 | 5.188 | 187 |
| 2024-05-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.976 | 0 |
| 2024-05-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.792 | 2,000 |
| 2024-05-14 | 5.270 | 5.270 | 5.170 | 5.170 | 4.764 | 3,500 |
| 2024-05-13 | 5.030 | 5.030 | 5.000 | 5.000 | 4.607 | 3,450 |
| 2024-05-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.469 | 1,950 |
| 2024-04-26 | 4.830 | 4.830 | 4.825 | 4.825 | 4.446 | 512 |
| 2024-04-18 | 4.895 | 4.895 | 4.895 | 4.895 | 4.511 | 200 |
| 2024-04-17 | 4.855 | 4.855 | 4.855 | 4.855 | 4.474 | 120 |
| 2024-04-16 | 4.910 | 4.910 | 4.910 | 4.910 | 4.524 | 40 |
| 2024-04-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.515 | 17 |
| 2024-04-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.515 | 3,200 |
| 2024-04-04 | 5.180 | 5.180 | 5.180 | 5.180 | 4.773 | 0 |
| 2024-04-03 | 5.200 | 5.200 | 5.200 | 5.200 | 4.682 | 0 |
| 2024-04-02 | 4.940 | 5.240 | 4.940 | 5.240 | 4.718 | 3,300 |
| 2024-03-28 | 5.310 | 5.310 | 5.310 | 5.310 | 4.781 | 2,000 |
| 2024-03-27 | 5.110 | 5.210 | 5.080 | 5.080 | 4.574 | 1,100 |
| 2024-03-22 | 5.230 | 5.230 | 5.230 | 5.230 | 4.709 | 100 |
| 2024-03-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.772 | 0 |
| 2024-03-15 | 5.170 | 5.300 | 5.170 | 5.300 | 4.772 | 1,318 |
| 2024-03-13 | 5.260 | 5.260 | 5.260 | 5.260 | 4.736 | 200 |
| 2024-03-11 | 4.970 | 4.970 | 4.970 | 4.970 | 4.475 | 300 |
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.