Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	63.500	63.500	60.700	60.700	53.205	54,993
2023-06-15	63.500	63.500	61.400	61.800	54.169	3,995
2023-06-14	61.800	61.900	61.100	61.400	53.818	6,413
2023-06-13	61.500	63.200	61.500	61.800	54.169	26,851
2023-06-12	62.700	62.700	61.400	61.400	53.818	15,907
2023-06-09	62.800	63.000	62.000	62.500	54.782	11,594
2023-06-08	62.800	63.200	62.300	62.800	55.045	10,457
2023-06-07	64.000	64.100	61.500	63.000	55.221	27,279
2023-06-05	63.000	63.800	63.000	63.300	55.483	6,942
2023-06-02	62.600	63.300	62.200	63.000	55.221	9,569
2023-06-01	62.400	63.000	62.300	62.800	55.045	3,638
2023-05-31	62.900	63.900	62.300	62.300	54.607	9,032
2023-05-30	62.100	64.100	62.100	62.900	55.133	9,079
2023-05-29	63.500	64.000	63.200	63.200	55.396	8,726
2023-05-26	63.900	64.000	61.700	63.400	55.571	7,802
2023-05-25	61.300	62.700	61.300	62.100	54.432	12,921
2023-05-24	62.000	62.300	61.100	61.300	53.730	6,624
2023-05-23	62.000	62.700	62.000	62.000	54.344	3,330
2023-05-22	62.500	62.500	61.400	62.000	54.344	14,775
2023-05-19	61.000	62.500	60.800	62.500	54.782	15,820
2023-05-17	60.800	60.800	60.100	60.100	52.679	9,860
2023-05-16	61.000	61.000	60.200	60.300	52.854	48,128
2023-05-15	60.600	61.100	60.100	61.100	53.555	10,846
2023-05-12	60.100	60.500	59.300	60.500	53.029	25,654
2023-05-11	60.500	60.600	59.100	59.200	51.890	11,561
2023-05-10	60.700	60.800	60.100	60.100	52.679	24,784
2023-05-09	61.100	61.100	60.600	60.600	53.117	8,070
2023-05-08	61.100	61.400	61.000	61.100	53.555	8,015
2023-05-05	61.500	61.500	60.600	61.000	53.467	24,964
2023-05-04	62.100	62.200	60.500	60.900	53.380	22,342
2023-05-03	63.600	63.600	61.200	61.700	54.081	17,652
2023-05-02	62.800	62.800	61.200	61.200	53.643	10,652
2023-04-28	61.000	62.800	61.000	62.800	55.045	14,646
2023-04-27	62.000	62.000	60.600	60.900	53.380	15,637
2023-04-26	63.900	63.900	59.900	61.300	53.730	37,648
2023-04-25	61.100	61.300	60.100	60.500	53.029	14,547
2023-04-24	61.000	61.500	60.900	61.100	53.555	26,710
2023-04-21	61.000	63.000	60.400	61.000	53.467	21,984
2023-04-20	63.000	63.000	60.700	60.700	53.205	36,943
2023-04-19	64.000	64.000	61.800	62.500	54.782	59,027
2023-04-18	68.600	68.600	63.300	64.200	56.272	140,312
2023-04-17	69.700	70.000	68.900	69.900	61.268	20,022
2023-04-14	68.100	69.900	68.100	69.500	60.918	13,690
2023-04-13	67.800	68.500	67.200	68.100	59.691	12,688
2023-04-12	69.900	69.900	67.700	67.700	59.340	33,870
2023-04-11	67.600	68.400	67.200	68.400	59.954	43,577
2023-04-06	66.600	67.600	66.600	67.600	59.252	8,283
2023-04-05	66.100	66.900	66.100	66.600	58.376	9,515
2023-04-04	65.900	66.400	65.700	66.100	57.938	13,881
2023-04-03	66.300	66.300	65.600	65.900	57.762	4,454
2023-03-31	65.000	66.300	64.200	66.300	58.113	36,701
2023-03-30	62.300	65.100	62.200	65.100	57.061	34,310
2023-03-29	61.100	62.300	61.100	62.300	53.424	9,531
2023-03-28	62.700	62.700	61.100	61.100	52.395	22,285
2023-03-27	61.700	62.700	61.300	62.700	53.767	17,446
2023-03-24	61.700	61.700	60.400	61.700	52.909	20,494
2023-03-23	62.100	62.100	61.000	61.000	52.309	37,233
2023-03-22	62.700	62.700	62.000	62.000	53.166	10,749
2023-03-21	62.500	62.700	62.000	62.700	53.767	13,459
2023-03-20	62.700	62.700	61.100	62.500	53.595	29,987

← NewerPage 15 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.