Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.610 | 9.620 | 9.430 | 9.530 | 9.530 | 45 |
| 2026-10-15 | 9.580 | 9.690 | 9.310 | 9.490 | 9.490 | 372 |
| 2026-10-13 | 8.480 | 8.490 | 8.480 | 8.490 | 8.490 | 0 |
| 2026-10-12 | 8.630 | 8.640 | 8.630 | 8.640 | 8.640 | 0 |
| 2026-10-09 | 8.710 | 8.710 | 8.620 | 8.620 | 8.620 | 9 |
| 2026-10-08 | 8.540 | 8.620 | 8.460 | 8.520 | 8.520 | 323 |
| 2026-10-07 | 8.410 | 8.540 | 8.410 | 8.520 | 8.520 | 51 |
| 2026-10-06 | 8.290 | 8.430 | 8.290 | 8.330 | 8.330 | 363 |
| 2026-10-05 | 8.370 | 8.370 | 8.350 | 8.350 | 8.350 | 136 |
| 2026-10-02 | 8.390 | 8.450 | 8.280 | 8.430 | 8.430 | 31 |
| 2026-10-01 | 8.390 | 8.390 | 8.080 | 8.110 | 8.110 | 229 |
| 2026-09-30 | 8.290 | 8.370 | 8.160 | 8.360 | 8.360 | 13 |
| 2026-09-29 | 8.350 | 8.420 | 8.250 | 8.260 | 8.260 | 37 |
| 2026-09-28 | 8.520 | 8.520 | 8.190 | 8.190 | 8.190 | 26 |
| 2026-09-25 | 8.510 | 8.670 | 8.510 | 8.670 | 8.538 | 170 |
| 2026-09-24 | 8.610 | 8.610 | 8.490 | 8.570 | 8.439 | 9 |
| 2026-09-23 | 8.690 | 8.740 | 8.510 | 8.710 | 8.577 | 122 |
| 2026-09-22 | 8.780 | 8.780 | 8.510 | 8.690 | 8.558 | 70 |
| 2026-09-21 | 8.900 | 9.100 | 8.860 | 9.060 | 8.922 | 5 |
| 2026-09-18 | 9.050 | 9.050 | 8.880 | 8.890 | 8.755 | 19 |
| 2026-09-17 | 8.970 | 9.110 | 8.890 | 9.020 | 8.883 | 32 |
| 2026-09-16 | 8.810 | 8.890 | 8.810 | 8.830 | 8.696 | 47 |
| 2026-09-15 | 8.710 | 8.780 | 8.690 | 8.690 | 8.558 | 23 |
| 2026-09-14 | 8.880 | 8.940 | 8.720 | 8.720 | 8.587 | 9 |
| 2026-09-11 | 8.730 | 8.830 | 8.730 | 8.730 | 8.597 | 8 |
| 2026-09-10 | 8.850 | 8.850 | 8.640 | 8.710 | 8.577 | 3 |
| 2026-09-09 | 8.810 | 8.820 | 8.750 | 8.780 | 8.646 | 9 |
| 2026-09-08 | 8.760 | 8.800 | 8.680 | 8.740 | 8.607 | 150 |
| 2026-09-07 | 8.860 | 8.910 | 8.820 | 8.850 | 8.715 | 14 |
| 2026-09-04 | 8.860 | 8.940 | 8.860 | 8.940 | 8.804 | 5 |
| 2026-09-03 | 8.850 | 8.900 | 8.850 | 8.900 | 8.764 | 4 |
| 2026-09-02 | 8.770 | 8.770 | 8.770 | 8.770 | 8.636 | 1 |
| 2026-09-01 | 8.970 | 8.970 | 8.770 | 8.770 | 8.636 | 23 |
| 2026-08-31 | 8.820 | 8.820 | 8.720 | 8.740 | 8.607 | 19 |
| 2026-08-28 | 8.940 | 8.940 | 8.790 | 8.790 | 8.656 | 8 |
| 2026-08-26 | 8.970 | 8.970 | 8.840 | 8.910 | 8.774 | 224 |
| 2026-08-25 | 8.930 | 8.930 | 8.930 | 8.930 | 8.794 | 3 |
| 2026-08-24 | 8.900 | 8.900 | 8.900 | 8.900 | 8.764 | 1 |
| 2026-08-21 | 8.910 | 8.910 | 8.880 | 8.880 | 8.745 | 102 |
| 2026-08-20 | 8.800 | 8.830 | 8.680 | 8.680 | 8.548 | 611 |
| 2026-08-19 | 8.960 | 9.000 | 8.960 | 9.000 | 8.863 | 14 |
| 2026-08-18 | 8.830 | 8.960 | 8.820 | 8.840 | 8.705 | 9 |
| 2026-08-17 | 9.100 | 9.100 | 8.980 | 9.030 | 8.892 | 351 |
| 2026-08-14 | 9.100 | 9.110 | 8.950 | 9.110 | 8.971 | 11 |
| 2026-08-13 | 9.060 | 9.110 | 8.970 | 9.110 | 8.971 | 27 |
| 2026-08-12 | 9.050 | 9.160 | 9.050 | 9.160 | 9.020 | 3 |
| 2026-08-11 | 8.800 | 8.980 | 8.800 | 8.980 | 8.843 | 286 |
| 2026-08-10 | 9.010 | 9.010 | 8.990 | 8.990 | 8.853 | 3 |
| 2026-08-07 | 8.850 | 9.010 | 8.850 | 9.000 | 8.863 | 199 |
| 2026-08-06 | 8.850 | 9.010 | 8.830 | 9.010 | 8.873 | 89 |
| 2026-08-05 | 9.000 | 9.000 | 8.820 | 8.820 | 8.686 | 406 |
| 2026-08-04 | 8.850 | 9.020 | 8.830 | 9.010 | 8.873 | 2,234 |
| 2026-08-03 | 8.750 | 8.840 | 8.750 | 8.840 | 8.705 | 59 |
| 2026-07-31 | 8.620 | 8.680 | 8.570 | 8.680 | 8.548 | 123 |
| 2026-07-30 | 8.690 | 8.690 | 8.560 | 8.560 | 8.430 | 13 |
| 2026-07-29 | 8.780 | 8.780 | 8.680 | 8.780 | 8.646 | 39 |
| 2026-07-28 | 8.630 | 8.650 | 8.470 | 8.600 | 8.469 | 328 |
| 2026-07-27 | 8.450 | 8.600 | 8.450 | 8.480 | 8.351 | 68 |
| 2026-07-24 | 8.270 | 8.380 | 8.270 | 8.280 | 8.154 | 232 |
| 2026-07-23 | 8.450 | 8.480 | 8.220 | 8.320 | 8.193 | 1,929 |
Page 1 of 13 · 728 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.