Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.100	56.000	54.100	56.000	50.322	14,989
2023-12-01	53.600	53.900	53.000	53.800	48.345	5,917
2023-11-30	54.500	54.500	53.500	53.600	48.166	16,097
2023-11-29	53.800	54.600	53.800	54.500	48.974	3,942
2023-11-28	54.400	54.400	53.400	53.800	48.345	3,386
2023-11-27	54.400	54.400	53.900	54.400	48.885	3,889
2023-11-24	54.000	54.600	54.000	54.600	49.064	7,130
2023-11-23	54.100	54.500	53.800	54.000	48.525	5,024
2023-11-22	54.800	54.900	54.100	54.100	48.615	10,087
2023-11-21	55.900	55.900	54.200	54.800	49.244	11,486
2023-11-20	54.200	55.900	53.900	55.900	50.232	9,873
2023-11-17	53.200	54.300	53.200	54.200	48.705	2,496
2023-11-16	54.000	54.000	53.000	53.100	47.716	12,654
2023-11-15	53.700	54.200	53.500	53.500	48.076	22,247
2023-11-14	52.400	53.700	52.100	53.700	48.256	9,532
2023-11-13	52.800	53.000	52.400	52.400	47.087	9,413
2023-11-10	52.900	53.500	52.200	52.400	47.087	5,078
2023-11-09	54.000	54.000	52.800	52.800	47.447	7,847
2023-11-08	52.900	53.900	52.700	53.900	48.435	19,964
2023-11-07	53.300	53.300	52.900	53.000	47.627	7,388
2023-11-06	53.300	53.800	53.100	53.300	47.896	14,563
2023-11-03	54.400	54.400	53.200	53.200	47.806	6,099
2023-11-02	52.500	52.900	52.400	52.800	47.447	17,173
2023-11-01	52.400	52.600	52.000	52.200	46.908	13,595
2023-10-31	50.800	52.200	50.700	52.200	46.908	23,442
2023-10-30	51.200	51.400	50.100	50.800	45.650	17,241
2023-10-27	51.500	52.100	51.400	51.400	46.189	6,142
2023-10-26	51.400	52.300	51.400	52.000	46.728	7,612
2023-10-25	52.900	52.900	51.300	51.600	46.368	12,443
2023-10-24	52.300	52.300	51.200	51.300	46.099	18,159
2023-10-23	51.400	52.500	51.400	52.300	46.997	20,524
2023-10-20	51.600	51.900	50.600	51.300	46.099	14,690
2023-10-19	53.000	53.000	50.500	51.800	46.548	28,053
2023-10-18	52.400	52.500	51.100	51.900	46.638	24,003
2023-10-17	52.300	52.500	50.000	52.500	47.177	105,537
2023-10-16	54.400	54.900	54.300	54.600	49.064	5,960
2023-10-13	54.300	54.600	53.800	54.400	48.885	5,776
2023-10-12	53.600	56.200	53.100	54.900	49.334	22,921
2023-10-11	54.000	54.300	53.700	54.200	48.705	34,272
2023-10-10	54.000	54.800	53.700	54.500	48.974	9,068
2023-10-09	52.600	54.000	52.600	54.000	48.525	19,356
2023-10-06	53.000	53.000	52.100	52.700	47.357	19,494
2023-10-05	53.400	53.600	52.500	53.000	47.627	25,670
2023-10-04	54.300	54.400	53.200	53.200	47.806	42,527
2023-10-03	53.100	54.600	53.100	54.500	48.974	34,257
2023-10-02	54.800	54.900	53.200	53.300	47.896	24,485
2023-09-29	54.200	55.000	54.200	54.800	49.244	5,346
2023-09-28	54.700	54.700	53.100	54.200	48.705	11,741
2023-09-27	55.900	55.900	54.900	54.900	48.121	20,445
2023-09-26	57.200	57.200	55.900	55.900	48.997	28,359
2023-09-25	58.700	58.700	56.900	57.400	50.312	10,121
2023-09-22	57.400	58.900	57.400	58.800	51.539	18,586
2023-09-21	59.000	59.000	57.700	58.100	50.926	19,608
2023-09-20	57.400	59.200	57.400	59.000	51.714	121,686
2023-09-19	58.400	58.700	58.300	58.400	51.189	12,494
2023-09-18	57.200	58.400	56.800	58.400	51.189	70,129
2023-09-15	58.900	59.300	57.200	57.200	50.137	102,164
2023-09-14	57.000	58.500	57.000	58.500	51.276	5,380
2023-09-13	58.800	58.800	57.700	57.800	50.663	7,860
2023-09-12	59.000	59.300	58.500	58.800	51.539	9,470

← NewerPage 13 of 22 · 1,262 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.