Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	64.100	64.600	64.100	64.400	59.235	12,543
2024-05-27	65.100	65.100	64.100	64.600	59.419	23,254
2024-05-24	65.500	65.800	64.800	65.100	59.879	34,793
2024-05-23	66.100	66.400	65.300	65.600	60.339	47,424
2024-05-22	63.900	66.000	63.900	66.000	60.707	151,051
2024-05-21	62.600	64.600	62.500	63.900	58.775	79,496
2024-05-20	62.700	63.000	62.100	62.900	57.856	41,571
2024-05-17	61.800	62.600	61.600	62.500	57.488	51,265
2024-05-16	60.900	61.900	60.900	61.600	56.660	87,140
2024-05-15	62.000	62.100	60.700	60.700	55.832	84,844
2024-05-14	59.000	62.200	58.800	62.100	57.120	110,513
2024-05-13	58.700	59.200	58.300	59.000	54.268	24,889
2024-05-10	58.900	59.400	58.600	58.600	53.900	31,990
2024-05-08	59.000	59.100	58.500	58.900	54.176	12,969
2024-05-07	57.700	59.200	57.600	59.000	54.268	50,841
2024-05-06	57.300	57.800	57.200	57.600	52.981	29,591
2024-05-03	56.500	57.400	56.500	57.300	52.705	31,678
2024-05-02	56.500	56.700	56.100	56.300	51.785	50,828
2024-04-30	57.100	57.300	56.400	56.700	52.153	13,764
2024-04-29	58.100	58.100	57.000	57.100	52.521	48,356
2024-04-26	57.800	58.300	57.500	58.100	53.441	20,644
2024-04-25	57.900	58.400	57.600	58.300	53.625	19,724
2024-04-24	58.400	58.600	57.500	57.900	53.257	44,750
2024-04-23	57.800	58.700	57.800	58.400	53.717	71,352
2024-04-22	57.100	58.100	57.100	57.400	52.797	81,212
2024-04-19	56.200	57.200	56.200	57.100	52.521	28,019
2024-04-18	56.000	57.500	55.400	56.800	52.245	20,200
2024-04-17	55.100	55.800	54.200	55.800	51.325	16,704
2024-04-16	58.000	58.800	55.400	55.400	50.957	161,368
2024-04-15	54.800	55.800	54.500	54.500	50.129	27,804
2024-04-12	55.400	55.900	54.800	54.800	50.405	33,946
2024-04-11	56.000	56.200	55.300	55.300	50.865	37,466
2024-04-10	56.400	57.100	55.800	56.000	51.509	31,321
2024-04-09	55.900	56.600	55.600	56.200	51.693	25,713
2024-04-08	55.400	56.200	55.200	56.000	51.509	38,769
2024-04-05	56.400	56.500	55.300	55.300	50.865	37,359
2024-04-04	57.100	57.800	57.000	57.200	52.613	61,424
2024-04-03	58.100	58.900	57.700	58.600	52.659	20,452
2024-04-02	58.400	59.100	57.800	58.100	52.209	64,742
2024-03-28	58.500	59.700	58.200	58.400	52.479	21,077
2024-03-27	57.900	58.600	57.500	58.600	52.659	41,174
2024-03-26	57.200	57.800	56.100	57.700	51.850	36,091
2024-03-25	57.900	58.100	57.000	57.200	51.401	73,334
2024-03-22	57.100	58.100	57.100	57.900	52.030	30,614
2024-03-21	57.900	58.200	57.400	57.700	51.850	51,443
2024-03-20	56.700	57.600	56.700	57.600	51.760	39,491
2024-03-19	56.600	56.900	56.100	56.800	51.041	65,819
2024-03-18	59.400	59.900	56.300	56.300	50.592	124,037
2024-03-15	58.300	61.400	58.300	61.400	55.175	849,119
2024-03-14	58.200	58.900	58.000	58.400	52.479	72,056
2024-03-13	58.500	58.700	58.100	58.500	52.569	68,080
2024-03-12	57.000	58.600	57.000	58.600	52.659	34,798
2024-03-11	57.000	57.400	56.600	57.400	51.580	41,324
2024-03-08	57.100	57.400	56.500	57.100	51.311	47,353
2024-03-07	57.300	57.300	56.500	57.300	51.491	56,712
2024-03-06	56.500	57.400	56.000	57.400	51.580	67,145
2024-03-05	56.000	57.100	56.000	56.500	50.772	79,495
2024-03-04	56.600	56.900	56.300	56.700	50.951	65,745
2024-03-01	56.500	56.600	56.100	56.600	50.862	22,950
2024-02-29	56.100	56.700	55.800	56.600	50.862	47,164

← NewerPage 11 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.