Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	58.600	59.500	58.600	59.400	52.065	4,613
2023-09-08	59.200	59.200	58.300	59.000	51.714	4,203
2023-09-07	59.600	60.400	59.400	59.400	52.065	15,685
2023-09-06	59.100	60.200	58.800	59.700	52.328	57,232
2023-09-05	58.600	59.400	58.200	59.400	52.065	9,808
2023-09-04	58.200	58.700	58.000	58.600	51.364	12,180
2023-09-01	58.000	58.700	57.500	58.600	51.364	11,441
2023-08-31	57.600	58.000	57.500	57.600	50.487	14,468
2023-08-30	57.900	57.900	57.000	57.600	50.487	16,129
2023-08-29	56.900	57.900	56.800	57.900	50.750	14,545
2023-08-28	56.400	56.900	56.400	56.900	49.874	5,845
2023-08-25	56.900	56.900	56.000	56.400	49.436	8,424
2023-08-24	56.400	56.900	56.100	56.100	49.173	8,889
2023-08-23	58.000	58.000	56.400	56.400	49.436	17,862
2023-08-22	57.000	57.500	56.900	57.500	50.400	31,952
2023-08-21	56.600	57.200	56.300	56.900	49.874	6,829
2023-08-18	56.300	56.600	55.500	56.600	49.611	10,414
2023-08-17	55.800	56.300	55.200	56.300	49.348	8,676
2023-08-16	56.700	56.700	55.500	55.600	48.734	5,407
2023-08-15	55.900	56.700	55.900	56.700	49.698	6,720
2023-08-14	55.900	56.800	55.900	56.800	49.786	10,823
2023-08-11	56.900	56.900	56.000	56.300	49.348	15,815
2023-08-10	56.400	57.600	56.000	57.600	50.487	5,757
2023-08-09	56.400	56.400	55.600	56.400	49.436	23,527
2023-08-08	56.000	56.200	55.500	55.700	48.822	18,514
2023-08-07	56.500	56.800	56.500	56.500	49.523	2,712
2023-08-04	56.600	56.600	55.800	56.600	49.611	12,338
2023-08-03	55.800	56.400	55.100	56.400	49.436	30,915
2023-08-02	56.500	56.700	55.900	56.000	49.085	15,771
2023-08-01	56.900	57.100	56.600	56.800	49.786	10,265
2023-07-31	57.700	57.700	57.000	57.000	49.961	5,381
2023-07-28	58.400	58.500	57.800	57.800	50.663	7,250
2023-07-27	58.200	59.000	58.200	59.000	51.714	5,936
2023-07-26	58.100	58.300	57.700	58.200	51.013	7,315
2023-07-25	58.800	58.800	57.600	58.400	51.189	7,348
2023-07-24	57.500	58.700	57.100	58.700	51.452	14,820
2023-07-21	58.400	58.800	57.600	57.600	50.487	15,498
2023-07-20	57.700	58.400	57.200	58.400	51.189	13,267
2023-07-19	55.800	57.500	55.700	57.500	50.400	10,248
2023-07-18	56.300	56.400	55.500	55.700	48.822	38,960
2023-07-17	58.400	58.400	55.200	56.300	49.348	85,179
2023-07-14	62.200	62.200	57.300	58.000	50.838	59,042
2023-07-13	62.900	63.000	61.500	63.000	55.221	7,850
2023-07-12	61.200	63.000	61.200	62.700	54.958	8,002
2023-07-11	62.100	62.100	60.600	61.100	53.555	8,775
2023-07-10	60.500	61.400	60.500	61.000	53.467	4,156
2023-07-07	61.400	61.800	60.800	61.800	54.169	6,156
2023-07-06	61.300	62.100	61.100	61.300	53.730	9,990
2023-07-05	62.100	62.300	61.400	61.400	53.818	5,569
2023-07-04	62.800	62.800	62.100	62.100	54.432	4,894
2023-07-03	61.100	63.400	61.100	62.900	55.133	20,475
2023-06-30	61.700	61.700	60.900	61.400	53.818	8,441
2023-06-29	59.300	61.900	59.200	61.700	54.081	31,863
2023-06-28	58.000	59.300	57.900	59.200	51.890	10,236
2023-06-27	58.000	58.000	56.700	58.000	50.838	21,142
2023-06-26	56.800	57.900	56.800	57.700	50.575	11,778
2023-06-22	59.000	59.000	56.900	56.900	49.874	25,414
2023-06-21	60.500	60.500	59.000	59.000	51.714	13,367
2023-06-20	61.600	61.600	60.400	60.700	53.205	15,710
2023-06-19	60.800	61.800	60.800	61.100	53.555	33,794

← NewerPage 14 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.