Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	66.000	67.000	66.000	66.900	57.368	20,667
2022-12-20	66.700	67.200	66.000	66.100	56.682	16,297
2022-12-19	67.100	67.700	65.700	66.700	57.197	37,098
2022-12-16	69.700	69.800	65.000	67.100	57.540	79,692
2022-12-15	70.500	72.900	69.400	69.700	59.769	24,592
2022-12-14	73.900	73.900	71.300	72.200	61.913	15,557
2022-12-13	73.800	75.400	72.100	73.900	63.371	28,584
2022-12-12	71.000	73.900	71.000	73.800	63.285	14,989
2022-12-09	72.100	76.000	71.000	71.000	60.884	25,636
2022-12-08	71.200	72.200	70.900	71.700	61.484	13,125
2022-12-07	72.000	72.000	70.800	71.100	60.970	9,955
2022-12-06	74.900	74.900	72.000	72.000	61.742	21,398
2022-12-05	73.000	73.500	72.600	72.700	62.342	18,651
2022-12-02	72.400	73.600	71.900	73.000	62.599	10,924
2022-12-01	69.600	72.500	69.600	72.400	62.085	21,454
2022-11-30	70.000	70.000	69.000	69.400	59.512	5,203
2022-11-29	69.800	70.200	69.000	69.100	59.255	16,079
2022-11-28	70.000	70.200	69.300	69.800	59.855	5,018
2022-11-25	71.800	71.800	69.300	70.200	60.198	5,735
2022-11-24	72.000	72.000	69.100	69.400	59.512	20,056
2022-11-23	69.100	69.800	68.800	69.800	59.855	40,640
2022-11-22	69.100	69.900	68.800	69.300	59.426	12,756
2022-11-21	69.100	69.700	68.700	69.100	59.255	19,051
2022-11-18	68.300	69.400	68.200	69.100	59.255	6,074
2022-11-17	71.600	71.600	67.400	68.400	58.655	18,205
2022-11-16	70.800	70.800	68.100	68.400	58.655	10,502
2022-11-15	68.200	69.600	68.200	69.100	59.255	50,999
2022-11-14	67.500	69.800	67.300	68.200	58.483	40,767
2022-11-11	66.100	67.900	66.100	67.500	57.883	20,666
2022-11-10	64.800	66.200	63.600	65.900	56.511	23,937
2022-11-09	65.400	65.400	64.100	64.400	55.224	11,426
2022-11-08	65.000	65.700	64.700	65.400	56.082	20,581
2022-11-07	65.000	65.100	64.200	64.700	55.482	8,063
2022-11-04	64.000	64.600	63.800	64.200	55.053	3,296
2022-11-03	65.000	65.000	63.500	63.600	54.538	26,019
2022-11-02	65.700	66.100	64.800	64.800	55.567	45,754
2022-11-01	66.000	66.000	65.300	65.600	56.253	26,725
2022-10-31	67.000	67.000	65.200	65.600	56.253	10,859
2022-10-28	64.000	65.700	63.700	65.700	56.339	29,841
2022-10-27	66.600	66.900	64.700	64.700	55.482	65,377
2022-10-26	66.000	67.000	65.000	66.600	57.111	123,579
2022-10-25	65.900	66.700	65.500	66.300	56.854	96,149
2022-10-24	66.900	67.100	64.000	66.000	56.596	160,140
2022-10-21	67.900	67.900	65.100	66.700	57.197	161,907
2022-10-20	73.600	73.600	65.500	66.700	57.197	369,478
2022-10-19	75.900	77.000	75.600	77.000	66.029	25,700
2022-10-18	75.200	76.600	75.100	76.000	65.172	24,317
2022-10-17	75.000	76.000	74.400	75.200	64.486	23,829
2022-10-14	72.800	74.000	72.700	74.000	63.457	22,409
2022-10-13	70.100	72.800	69.600	72.800	62.428	19,639
2022-10-12	71.200	71.700	70.500	70.500	60.455	8,852
2022-10-11	70.800	71.600	70.300	71.000	60.884	57,927
2022-10-10	70.300	72.000	70.100	70.900	60.798	20,062
2022-10-07	71.500	72.100	70.300	70.300	60.284	28,301
2022-10-06	70.700	71.700	70.700	71.500	61.313	25,325
2022-10-05	71.300	71.300	70.000	70.300	60.284	5,710
2022-10-04	69.000	71.700	69.000	71.400	61.227	12,002
2022-10-03	67.900	69.100	66.800	68.900	59.083	21,023
2022-09-30	67.000	67.400	66.500	67.000	57.454	21,339
2022-09-29	69.300	69.300	66.300	67.500	57.883	18,977

← NewerPage 17 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.