Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	62.700	62.700	61.100	62.500	53.595	29,987
2023-03-17	61.800	63.000	61.100	63.000	54.024	51,570
2023-03-16	61.200	61.600	60.500	61.600	52.823	8,661
2023-03-15	62.700	62.700	60.700	61.100	52.395	13,800
2023-03-14	63.700	63.700	62.500	62.700	53.767	18,981
2023-03-13	64.700	64.700	63.000	64.300	55.139	8,078
2023-03-10	66.000	66.000	63.800	63.800	54.710	18,620
2023-03-09	64.900	66.000	64.300	66.000	56.596	15,384
2023-03-08	64.800	65.000	64.400	65.000	55.739	8,424
2023-03-07	64.900	65.000	64.200	64.800	55.567	17,412
2023-03-06	64.900	65.100	64.300	65.000	55.739	8,735
2023-03-03	62.600	65.300	62.600	65.100	55.825	25,983
2023-03-02	62.000	62.600	61.900	62.500	53.595	13,565
2023-03-01	63.900	63.900	62.000	62.000	53.166	7,567
2023-02-28	63.200	63.200	62.000	62.600	53.681	14,686
2023-02-27	62.600	63.500	62.600	63.200	54.195	5,793
2023-02-24	65.000	65.000	62.600	62.600	53.681	5,691
2023-02-23	63.200	63.900	63.200	63.600	54.538	8,036
2023-02-22	63.200	63.900	62.800	62.900	53.938	12,792
2023-02-21	64.500	65.200	64.000	64.300	55.139	7,407
2023-02-20	66.100	66.100	64.600	64.900	55.653	16,697
2023-02-17	66.500	66.500	65.500	65.600	56.253	10,116
2023-02-16	66.600	66.900	65.900	66.200	56.768	11,626
2023-02-15	65.300	66.100	65.300	66.100	56.682	19,885
2023-02-14	65.600	65.800	65.100	65.600	56.253	10,070
2023-02-13	65.700	66.000	65.200	65.300	55.996	17,650
2023-02-10	66.500	66.600	65.300	65.700	56.339	16,669
2023-02-09	67.000	68.200	66.200	66.500	57.025	30,075
2023-02-08	67.100	68.600	67.100	67.400	57.797	11,866
2023-02-07	68.200	68.200	67.000	67.200	57.626	6,904
2023-02-06	69.000	69.200	68.200	68.200	58.483	19,910
2023-02-03	69.200	69.900	69.100	69.500	59.598	23,337
2023-02-02	68.000	69.700	68.000	69.500	59.598	41,018
2023-02-01	67.700	68.500	67.300	68.000	58.312	22,301
2023-01-31	67.400	67.700	67.200	67.700	58.054	11,491
2023-01-30	67.700	68.100	67.100	67.400	57.797	12,508
2023-01-27	67.000	68.400	67.000	67.700	58.054	15,255
2023-01-26	66.500	67.700	66.500	67.000	57.454	28,004
2023-01-25	66.800	66.900	66.200	66.300	56.854	33,302
2023-01-24	66.300	66.900	66.000	66.300	56.854	52,992
2023-01-23	68.000	68.200	66.600	67.800	58.140	39,800
2023-01-20	66.000	67.700	63.000	65.800	56.425	115,603
2023-01-19	69.400	69.400	68.000	68.000	58.312	24,147
2023-01-18	68.900	70.100	68.900	69.600	59.684	26,193
2023-01-17	70.200	70.300	68.900	68.900	59.083	17,420
2023-01-16	71.300	71.300	69.900	70.200	60.198	35,846
2023-01-13	72.500	72.500	69.600	69.900	59.941	38,493
2023-01-12	68.700	73.000	68.100	72.500	62.170	51,192
2023-01-11	68.600	69.600	68.500	68.500	58.740	14,629
2023-01-10	69.400	69.500	68.600	68.700	58.912	15,481
2023-01-09	69.000	70.000	69.000	70.000	60.027	14,701
2023-01-05	69.100	69.100	68.000	68.300	58.569	4,348
2023-01-04	68.000	69.300	68.000	69.000	59.169	8,632
2023-01-03	67.200	68.300	66.600	67.500	57.883	10,185
2023-01-02	66.600	67.300	66.400	67.200	57.626	7,976
2022-12-30	67.000	67.000	65.800	66.000	56.596	33,185
2022-12-29	66.400	67.000	65.900	67.000	57.454	41,108
2022-12-28	67.000	68.000	66.500	66.500	57.025	19,386
2022-12-27	67.000	68.400	67.000	67.200	57.626	11,011
2022-12-23	68.000	68.000	66.300	67.000	57.454	9,326

← NewerPage 16 of 22 · 1,263 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.