Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	67.500	70.200	67.500	69.300	58.354	68,723
2022-09-27	69.400	70.900	69.300	70.600	59.449	29,982
2022-09-26	70.000	70.100	68.900	69.400	58.439	18,417
2022-09-23	71.000	71.800	68.600	69.900	58.860	74,327
2022-09-22	74.000	74.600	72.400	72.600	61.133	16,991
2022-09-21	74.500	74.700	74.200	74.700	62.902	11,433
2022-09-20	75.300	75.900	74.100	74.600	62.817	27,121
2022-09-19	76.000	76.600	74.800	74.800	62.986	47,347
2022-09-16	77.500	77.600	75.200	75.200	63.323	60,001
2022-09-15	78.400	78.400	76.300	77.500	65.259	31,014
2022-09-14	80.000	80.500	78.500	78.700	66.270	33,265
2022-09-13	81.400	82.700	80.800	80.900	68.122	17,557
2022-09-12	81.700	83.500	81.200	81.400	68.543	17,060
2022-09-09	81.300	81.600	80.300	81.200	68.375	19,707
2022-09-08	81.100	81.100	79.400	80.200	67.533	24,870
2022-09-07	80.800	81.500	79.700	80.100	67.449	8,928
2022-09-06	80.100	80.900	79.600	80.600	67.870	12,718
2022-09-05	81.200	81.300	80.100	80.100	67.449	34,079
2022-09-02	81.400	83.000	81.400	82.500	69.470	20,695
2022-09-01	82.700	83.600	81.500	81.500	68.627	17,576
2022-08-31	82.000	85.000	82.000	83.800	70.564	67,278
2022-08-30	81.400	82.800	81.400	82.000	69.049	23,811
2022-08-29	82.100	82.100	80.400	81.300	68.459	15,667
2022-08-26	83.600	84.500	82.100	82.300	69.301	27,856
2022-08-25	83.000	83.900	82.400	83.800	70.564	18,535
2022-08-24	82.900	83.700	82.600	83.000	69.891	15,283
2022-08-23	83.400	84.300	83.000	83.200	70.059	21,689
2022-08-22	84.500	84.500	83.000	83.400	70.227	40,173
2022-08-19	82.600	85.300	82.600	84.500	71.154	8,595
2022-08-18	82.300	85.300	82.300	85.000	71.575	21,334
2022-08-17	83.900	84.600	82.300	82.300	69.301	10,819
2022-08-16	82.700	84.400	82.700	83.800	70.564	12,862
2022-08-15	82.300	83.100	82.100	82.500	69.470	17,976
2022-08-12	82.800	83.200	81.700	82.500	69.470	9,714
2022-08-11	83.500	83.800	82.300	82.800	69.722	6,644
2022-08-10	81.500	83.200	80.900	82.400	69.385	24,947
2022-08-09	81.600	82.200	81.000	81.400	68.543	18,937
2022-08-08	82.400	83.400	81.700	81.700	68.796	18,854
2022-08-05	84.600	84.800	82.300	82.400	69.385	86,334
2022-08-04	84.300	85.000	83.600	84.400	71.069	22,190
2022-08-03	83.600	84.500	83.300	84.000	70.733	20,060
2022-08-02	83.700	84.000	82.700	83.600	70.396	22,232
2022-08-01	83.300	84.700	82.800	83.700	70.480	18,142
2022-07-29	82.600	83.600	82.400	83.200	70.059	12,992
2022-07-28	82.500	83.000	81.400	82.600	69.554	6,999
2022-07-27	82.600	83.000	81.800	82.500	69.470	14,717
2022-07-26	81.400	84.000	81.300	81.300	68.459	14,883
2022-07-25	82.400	82.400	81.200	81.400	68.543	23,352
2022-07-22	83.100	83.600	82.400	82.400	69.385	31,935
2022-07-21	83.400	83.400	81.700	83.100	69.975	24,979
2022-07-20	81.200	83.200	81.200	81.800	68.880	15,746
2022-07-19	83.400	83.500	81.000	81.200	68.375	16,284
2022-07-18	81.900	83.600	81.800	83.500	70.312	19,566
2022-07-15	82.300	82.300	79.100	81.800	68.880	15,758
2022-07-14	83.700	83.800	77.900	80.600	67.870	120,547
2022-07-13	87.000	88.300	86.400	87.500	73.680	33,732
2022-07-12	87.000	87.100	85.000	87.100	73.343	10,438
2022-07-11	87.500	87.600	85.900	86.100	72.501	21,908
2022-07-08	85.500	87.900	85.500	87.700	73.848	24,920
2022-07-07	85.300	87.600	85.300	87.500	73.680	23,822

← NewerPage 18 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.