Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	73.500	74.700	73.500	74.700	68.709	21,194
2024-08-21	73.600	74.000	73.400	73.500	67.606	17,529
2024-08-20	74.100	74.400	73.400	73.500	67.606	13,953
2024-08-19	74.500	75.300	74.000	74.000	68.065	28,723
2024-08-16	73.900	74.500	73.700	74.400	68.433	14,529
2024-08-15	72.200	73.600	71.800	73.600	67.698	23,249
2024-08-14	72.400	72.400	71.500	71.800	66.042	10,481
2024-08-13	71.200	71.700	70.800	71.700	65.950	7,345
2024-08-12	70.700	71.400	70.700	71.200	65.490	14,799
2024-08-09	70.500	71.400	70.400	70.700	65.030	27,487
2024-08-08	69.200	70.300	67.900	70.200	64.570	35,204
2024-08-07	69.200	70.300	68.900	70.200	64.570	16,002
2024-08-06	69.500	69.900	68.900	69.200	63.650	31,988
2024-08-05	68.100	69.700	67.800	68.900	63.374	55,546
2024-08-02	72.500	72.600	71.100	71.500	65.766	36,425
2024-08-01	73.400	74.200	73.000	73.700	67.789	10,483
2024-07-31	74.500	74.700	72.900	73.500	67.606	22,319
2024-07-30	73.000	74.000	73.000	74.000	68.065	16,785
2024-07-29	72.400	73.700	72.200	72.700	66.870	16,277
2024-07-26	71.400	72.300	71.100	72.000	66.226	13,307
2024-07-25	70.800	71.800	70.400	71.700	65.950	19,268
2024-07-24	72.000	72.000	71.000	71.200	65.490	10,359
2024-07-23	71.700	72.500	71.700	72.000	66.226	14,658
2024-07-22	70.900	72.000	70.600	71.700	65.950	15,142
2024-07-19	71.300	71.300	70.500	70.500	64.846	27,157
2024-07-18	72.800	72.800	69.900	71.300	65.582	65,101
2024-07-17	71.100	71.700	71.100	71.200	65.490	34,625
2024-07-16	69.400	71.000	69.400	71.000	65.306	39,036
2024-07-15	70.900	70.900	68.900	68.900	63.374	27,065
2024-07-12	70.000	74.400	69.300	70.900	65.214	77,347
2024-07-11	68.500	68.900	67.800	68.200	62.731	44,386
2024-07-10	68.000	68.700	67.600	68.300	62.823	17,655
2024-07-09	68.700	68.900	67.700	68.000	62.547	23,517
2024-07-08	65.700	68.700	65.700	68.700	63.190	23,671
2024-07-05	65.100	66.300	65.100	65.800	60.523	28,630
2024-07-04	65.300	66.000	65.000	65.700	60.431	43,466
2024-07-03	66.200	66.700	66.100	66.500	61.167	41,714
2024-07-02	67.100	67.300	66.200	66.300	60.983	12,875
2024-07-01	66.300	67.300	66.200	67.300	61.903	13,561
2024-06-28	66.000	66.500	65.600	66.300	60.983	19,819
2024-06-27	64.500	65.900	64.500	65.700	60.431	15,042
2024-06-26	64.300	65.000	64.300	64.900	59.695	18,446
2024-06-25	65.200	65.200	64.100	64.300	59.143	26,803
2024-06-24	62.700	65.300	62.700	65.300	60.063	72,457
2024-06-20	62.500	63.200	62.500	62.700	57.672	80,651
2024-06-19	62.500	62.800	62.100	62.100	57.120	30,866
2024-06-18	62.100	62.700	62.100	62.700	57.672	13,735
2024-06-17	61.900	62.400	61.900	62.000	57.028	19,570
2024-06-14	62.100	62.300	61.500	61.900	56.936	42,980
2024-06-13	63.400	63.500	62.100	62.100	57.120	70,219
2024-06-12	64.000	64.300	63.500	64.000	58.867	37,512
2024-06-11	65.200	65.600	63.800	64.200	59.051	19,998
2024-06-10	66.800	66.800	65.200	65.300	60.063	87,856
2024-06-07	66.700	67.100	66.300	66.800	61.443	26,800
2024-06-05	66.300	67.100	66.200	66.400	61.075	34,649
2024-06-04	66.100	66.500	65.900	66.200	60.891	42,763
2024-06-03	66.000	66.900	65.800	66.100	60.799	155,022
2024-05-31	65.900	66.300	65.100	65.300	60.063	34,168
2024-05-30	63.800	65.900	63.800	65.900	60.615	31,045
2024-05-29	64.400	64.700	64.000	64.000	58.867	11,399

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	1.5000 SEK
2026-04-01	1.5000 SEK
2025-09-26	1.4200 SEK
2025-03-26	1.4300 SEK
2024-10-01	1.3500 SEK
2024-04-04	1.3500 SEK
2023-09-28	1.3500 SEK
2023-03-30	1.3500 SEK
2022-09-29	1.2500 SEK
2022-03-30	1.2500 SEK
2021-09-30	1.0000 SEK
2021-03-31	1.0000 SEK
2020-10-01	0.7500 SEK
2020-04-01	0.7500 SEK
2019-03-28	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.