Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	56.700	57.600	55.700	56.100	50.412	72,829
2024-02-27	56.000	56.900	55.400	56.900	51.131	61,298
2024-02-26	56.600	56.600	55.900	56.100	50.412	46,736
2024-02-23	56.100	56.700	56.000	56.700	50.951	49,373
2024-02-22	55.600	56.400	55.600	56.400	50.682	61,020
2024-02-21	56.300	56.300	55.200	55.500	49.873	50,689
2024-02-20	56.500	56.900	55.800	56.300	50.592	70,738
2024-02-19	55.600	56.900	55.600	56.900	51.131	33,975
2024-02-16	56.200	56.900	55.600	56.300	50.592	69,255
2024-02-15	55.600	56.400	55.600	56.200	50.502	29,682
2024-02-14	55.700	55.800	55.300	55.400	49.783	41,302
2024-02-13	57.300	57.300	55.700	55.700	50.053	55,747
2024-02-12	57.200	57.700	56.500	57.000	51.221	64,995
2024-02-09	56.500	60.200	56.200	57.600	51.760	167,228
2024-02-08	56.000	56.800	55.600	56.700	50.951	49,987
2024-02-07	56.400	56.500	55.800	55.900	50.232	45,740
2024-02-06	56.400	56.700	55.900	56.400	50.682	95,191
2024-02-05	56.700	56.900	56.100	56.400	50.682	50,464
2024-02-02	57.000	57.100	56.500	56.600	50.862	52,413
2024-02-01	57.300	58.100	56.500	56.600	50.862	110,956
2024-01-31	58.100	58.200	56.900	57.300	51.491	559,636
2024-01-30	60.700	60.900	58.800	58.900	52.928	134,705
2024-01-29	60.500	60.900	60.100	60.500	54.366	36,971
2024-01-26	60.600	60.600	59.700	60.500	54.366	79,920
2024-01-25	60.200	61.000	60.000	60.400	54.276	184,570
2024-01-24	61.900	62.400	60.200	60.300	54.186	177,867
2024-01-23	61.100	65.100	60.000	64.200	57.691	550,220
2024-01-22	62.500	62.900	62.100	62.200	55.894	47,111
2024-01-19	64.600	64.600	62.200	62.400	56.073	60,839
2024-01-18	64.200	64.800	64.100	64.500	57.961	329,789
2024-01-17	66.000	66.000	64.100	64.100	57.601	64,803
2024-01-16	66.300	67.000	65.700	65.700	59.039	29,122
2024-01-15	66.700	66.800	66.200	66.400	59.668	29,226
2024-01-12	66.100	66.500	65.400	66.300	59.578	82,532
2024-01-11	65.500	66.800	65.500	65.800	59.129	65,278
2024-01-10	63.600	64.700	63.600	64.700	58.140	27,935
2024-01-09	63.400	64.200	63.400	63.900	57.421	18,597
2024-01-08	63.000	63.600	63.000	63.200	56.792	37,960
2024-01-05	63.700	64.000	63.000	63.000	56.613	27,118
2024-01-04	63.300	64.100	63.300	63.400	56.972	14,884
2024-01-03	64.200	64.400	63.100	63.100	56.702	43,274
2024-01-02	63.800	64.700	63.700	64.300	57.781	39,733
2023-12-29	63.400	64.300	63.400	63.800	57.332	19,511
2023-12-28	64.100	64.200	63.300	63.400	56.972	9,918
2023-12-27	63.700	64.300	63.500	63.900	57.421	20,536
2023-12-22	63.000	63.800	63.000	63.600	57.152	17,617
2023-12-21	63.200	63.300	62.900	62.900	56.523	20,982
2023-12-20	62.400	63.500	62.400	63.200	56.792	22,428
2023-12-19	61.900	63.000	61.500	63.000	56.613	30,131
2023-12-18	62.000	62.700	61.800	62.100	55.804	53,577
2023-12-15	63.000	63.300	62.400	62.400	56.073	76,375
2023-12-14	61.700	62.900	61.700	62.900	56.523	55,145
2023-12-13	61.900	62.000	61.000	61.000	54.815	12,679
2023-12-12	61.300	62.300	61.200	62.000	55.714	15,466
2023-12-11	61.700	61.800	61.100	61.100	54.905	14,575
2023-12-08	60.300	61.900	60.300	61.900	55.624	19,846
2023-12-07	61.000	61.000	59.800	60.300	54.186	15,343
2023-12-06	60.500	61.200	60.300	61.000	54.815	53,621
2023-12-05	60.100	61.900	58.700	60.900	54.726	217,330
2023-12-04	54.100	56.000	54.100	56.000	50.322	14,989

← NewerPage 12 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.