Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	4.970	4.970	4.970	4.970	4.475	1,200
2024-03-07	4.955	4.955	4.955	4.955	4.462	80
2024-03-04	5.050	5.050	5.050	5.050	4.547	210
2024-02-28	5.120	5.120	5.120	5.120	4.610	300
2024-02-26	5.040	5.040	4.970	5.020	4.520	235
2024-02-22	4.950	4.950	4.950	4.950	4.457	9
2024-02-19	4.980	4.980	4.980	4.980	4.484	250
2024-02-15	5.000	5.000	5.000	5.000	4.502	1,000
2024-02-13	4.900	4.900	4.900	4.900	4.412	500
2024-02-05	5.000	5.000	5.000	5.000	4.502	1,909
2024-01-25	5.260	5.260	5.260	5.260	4.736	231
2024-01-23	5.500	5.500	5.500	5.500	4.952	100
2024-01-11	5.840	5.840	5.840	5.840	5.258	186
2024-01-04	5.710	5.710	5.710	5.710	5.141	14
2023-12-28	5.810	5.810	5.810	5.810	5.231	0
2023-12-20	5.500	5.500	5.500	5.500	4.952	400
2023-12-11	5.470	5.470	5.470	5.470	4.925	180
2023-12-06	5.360	5.490	5.350	5.490	4.943	1,800
2023-12-05	5.380	5.380	5.300	5.300	4.772	3,186
2023-11-28	4.605	4.605	4.600	4.600	4.142	2,000
2023-11-27	4.625	4.625	4.625	4.625	4.164	1,500
2023-11-22	4.660	4.660	4.660	4.660	4.196	80
2023-11-17	4.730	4.730	4.730	4.730	4.259	0
2023-11-16	4.655	4.655	4.655	4.655	4.191	220
2023-11-15	4.705	4.750	4.705	4.750	4.277	1,080
2023-11-08	4.490	4.630	4.490	4.575	4.119	3,375
2023-10-25	4.375	4.375	4.375	4.375	3.939	534
2023-10-10	4.620	4.745	4.620	4.745	4.272	1,100
2023-10-06	4.500	4.500	4.500	4.500	4.052	0
2023-10-04	4.620	4.620	4.620	4.620	4.160	365
2023-09-29	4.650	4.650	4.650	4.650	4.187	46
2023-09-20	4.850	4.850	4.850	4.850	4.255	650
2023-09-19	5.260	5.260	5.260	5.260	4.615	0
2023-09-18	5.260	5.260	5.260	5.260	4.615	0
2023-09-15	5.350	5.350	5.350	5.350	4.694	0
2023-09-14	5.350	5.350	5.350	5.350	4.694	0
2023-09-13	5.190	5.250	5.190	5.250	4.606	75
2023-09-07	4.970	4.970	4.970	4.970	4.361	921
2023-09-06	4.960	4.960	4.960	4.960	4.352	97
2023-09-05	4.895	4.895	4.895	4.895	4.295	0
2023-09-04	4.895	4.895	4.895	4.895	4.295	0
2023-08-31	4.810	4.810	4.810	4.810	4.220	0
2023-08-30	4.810	4.810	4.810	4.810	4.220	50
2023-08-29	4.810	4.810	4.810	4.810	4.220	0
2023-08-28	4.800	4.800	4.730	4.730	4.150	200
2023-08-25	4.730	4.730	4.730	4.730	4.150	0
2023-08-24	4.805	4.805	4.730	4.730	4.150	1,000
2023-08-23	4.730	4.730	4.730	4.730	4.150	0
2023-08-22	4.730	4.730	4.730	4.730	4.150	0
2023-08-21	4.730	4.730	4.730	4.730	4.150	0
2023-08-18	4.730	4.730	4.730	4.730	4.150	0
2023-08-17	4.665	4.730	4.665	4.730	4.150	250
2023-08-15	4.860	4.860	4.860	4.860	4.264	0
2023-08-14	4.855	4.855	4.855	4.855	4.260	0
2023-08-11	4.855	4.855	4.855	4.855	4.260	0
2023-08-10	4.760	4.855	4.760	4.855	4.260	1,000
2023-08-09	4.855	4.855	4.855	4.855	4.260	0
2023-08-08	4.855	4.855	4.855	4.855	4.260	0
2023-08-07	4.855	4.855	4.855	4.855	4.260	0
2023-08-03	4.710	4.710	4.710	4.710	4.132	680

← NewerPage 8 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.