Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.805 | 4.805 | 4.805 | 4.805 | 4.216 | 0 |
| 2023-08-01 | 4.855 | 4.855 | 4.855 | 4.855 | 4.260 | 0 |
| 2023-07-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.343 | 0 |
| 2023-07-28 | 5.010 | 5.010 | 5.010 | 5.010 | 4.396 | 1,000 |
| 2023-07-27 | 5.020 | 5.020 | 5.010 | 5.010 | 4.396 | 1 |
| 2023-07-26 | 4.985 | 4.985 | 4.985 | 4.985 | 4.374 | 0 |
| 2023-07-21 | 5.140 | 5.140 | 5.140 | 5.140 | 4.510 | 0 |
| 2023-07-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.378 | 200 |
| 2023-07-14 | 5.450 | 5.450 | 5.450 | 5.450 | 4.782 | 0 |
| 2023-07-10 | 5.080 | 5.080 | 5.080 | 5.080 | 4.457 | 500 |
| 2023-06-21 | 5.260 | 5.260 | 5.260 | 5.260 | 4.615 | 0 |
| 2023-06-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.650 | 0 |
| 2023-06-19 | 5.290 | 5.300 | 5.290 | 5.300 | 4.650 | 200 |
| 2023-06-16 | 5.420 | 5.420 | 5.300 | 5.300 | 4.650 | 3 |
| 2023-06-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.650 | 0 |
| 2023-06-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.650 | 0 |
| 2023-06-13 | 5.360 | 5.360 | 5.360 | 5.360 | 4.703 | 200 |
| 2023-06-02 | 5.350 | 5.350 | 5.350 | 5.350 | 4.694 | 0 |
| 2023-05-31 | 5.390 | 5.390 | 5.390 | 5.390 | 4.729 | 492 |
| 2023-05-30 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-29 | 5.550 | 5.550 | 5.550 | 5.550 | 4.869 | 0 |
| 2023-05-26 | 5.550 | 5.550 | 5.550 | 5.550 | 4.869 | 0 |
| 2023-05-25 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-24 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-23 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-22 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-17 | 5.300 | 5.310 | 5.300 | 5.310 | 4.659 | 2,000 |
| 2023-05-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.738 | 921 |
| 2023-05-12 | 5.400 | 5.480 | 5.400 | 5.480 | 4.808 | 300 |
| 2023-05-11 | 5.440 | 5.480 | 5.440 | 5.480 | 4.808 | 250 |
| 2023-05-10 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-09 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-08 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-05 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 0 |
| 2023-05-02 | 5.480 | 5.480 | 5.480 | 5.480 | 4.808 | 150 |
| 2023-04-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.826 | 120 |
| 2023-04-27 | 5.420 | 5.420 | 5.420 | 5.420 | 4.755 | 45 |
| 2023-04-26 | 5.370 | 5.370 | 5.370 | 5.370 | 4.712 | 190 |
| 2023-04-25 | 5.370 | 5.370 | 5.370 | 5.370 | 4.712 | 50 |
| 2023-04-24 | 5.380 | 5.380 | 5.380 | 5.380 | 4.720 | 100 |
| 2023-04-18 | 5.910 | 5.910 | 5.910 | 5.910 | 5.185 | 10 |
| 2023-04-12 | 6.070 | 6.070 | 6.070 | 6.070 | 5.326 | 220 |
| 2023-04-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.133 | 35 |
| 2023-04-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.159 | 0 |
| 2023-04-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.159 | 0 |
| 2023-04-03 | 5.880 | 5.880 | 5.880 | 5.880 | 5.159 | 0 |
| 2023-03-28 | 5.430 | 5.430 | 5.430 | 5.430 | 4.668 | 2,401 |
| 2023-03-23 | 5.430 | 5.430 | 5.110 | 5.110 | 4.393 | 1,004 |
| 2023-03-13 | 5.640 | 5.640 | 5.640 | 5.640 | 4.848 | 180 |
| 2023-03-10 | 5.620 | 5.620 | 5.620 | 5.620 | 4.831 | 25 |
| 2023-03-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.029 | 35 |
| 2023-03-06 | 5.760 | 5.760 | 5.760 | 5.760 | 4.952 | 30 |
| 2023-03-01 | 5.600 | 5.600 | 5.600 | 5.600 | 4.814 | 500 |
| 2023-02-28 | 5.650 | 5.650 | 5.650 | 5.650 | 4.857 | 500 |
| 2023-02-27 | 5.730 | 5.730 | 5.730 | 5.730 | 4.926 | 60 |
| 2023-02-22 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 185 |
| 2023-02-10 | 5.910 | 5.910 | 5.910 | 5.910 | 5.080 | 100 |
| 2023-02-08 | 6.050 | 6.050 | 6.050 | 6.050 | 5.201 | 1,000 |
| 2023-02-06 | 6.030 | 6.080 | 6.000 | 6.080 | 5.227 | 10,381 |
| 2023-02-03 | 6.080 | 6.080 | 6.080 | 6.080 | 5.227 | 0 |
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.