Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	83.500	85.900	83.500	85.400	71.911	6,545
2022-07-05	85.000	86.000	83.300	83.500	70.312	22,984
2022-07-04	82.500	86.000	82.500	84.900	71.490	8,532
2022-07-01	83.100	84.300	82.000	82.500	69.470	17,040
2022-06-30	85.200	85.200	82.500	82.800	69.722	18,151
2022-06-29	85.600	85.600	84.500	85.200	71.743	25,137
2022-06-28	86.300	87.600	84.800	85.600	72.080	18,019
2022-06-27	83.500	86.600	83.300	86.300	72.669	14,633
2022-06-23	83.700	86.700	82.700	83.300	70.143	11,984
2022-06-22	84.000	85.100	82.100	83.700	70.480	16,619
2022-06-21	80.500	84.500	80.500	83.400	70.227	15,915
2022-06-20	80.600	82.500	80.000	80.000	67.364	14,068
2022-06-17	80.600	82.300	80.600	80.600	67.870	24,553
2022-06-16	83.100	83.400	80.600	80.600	67.870	17,782
2022-06-15	82.000	83.300	81.700	83.100	69.975	7,360
2022-06-14	81.000	84.000	81.000	82.000	69.049	13,140
2022-06-13	82.700	83.000	81.100	82.200	69.217	22,227
2022-06-10	88.000	88.000	82.900	83.000	69.891	40,174
2022-06-09	88.100	88.800	87.800	88.100	74.185	10,522
2022-06-08	89.600	89.600	87.300	88.100	74.185	24,973
2022-06-07	88.000	88.500	86.900	87.500	73.680	19,247
2022-06-03	87.600	88.900	87.000	87.300	73.511	10,374
2022-06-02	88.700	88.700	86.400	87.600	73.764	29,781
2022-06-01	90.800	90.800	86.100	86.400	72.754	37,296
2022-05-31	90.000	90.000	86.200	86.600	72.922	14,964
2022-05-30	89.000	89.500	88.000	88.700	74.690	36,913
2022-05-27	87.400	88.500	86.200	88.500	74.522	36,465
2022-05-25	84.500	85.500	83.800	83.800	70.564	4,183
2022-05-24	85.800	85.900	84.500	84.500	71.154	17,725
2022-05-23	84.000	86.300	84.000	85.800	72.248	17,541
2022-05-20	85.000	86.100	84.000	84.000	70.733	8,426
2022-05-19	85.300	85.300	83.200	84.400	71.069	12,456
2022-05-18	87.700	87.800	85.400	85.400	71.911	35,395
2022-05-17	87.500	88.000	86.100	86.300	72.669	25,804
2022-05-16	85.000	87.300	84.200	86.500	72.838	66,027
2022-05-13	82.000	84.600	82.000	83.900	70.648	26,107
2022-05-12	81.900	82.200	80.600	81.500	68.627	34,885
2022-05-11	81.500	83.400	81.000	82.900	69.806	18,432
2022-05-10	79.500	81.900	79.500	80.900	68.122	25,751
2022-05-09	81.300	81.300	79.200	79.500	66.943	16,792
2022-05-06	83.000	83.600	80.000	81.400	68.543	23,456
2022-05-05	86.000	86.100	83.600	83.600	70.396	28,381
2022-05-04	84.600	85.800	83.900	84.800	71.406	27,213
2022-05-03	82.800	85.000	82.800	84.600	71.238	18,101
2022-05-02	83.000	83.200	76.000	82.700	69.638	28,510
2022-04-29	82.900	84.200	82.700	83.200	70.059	27,474
2022-04-28	83.000	85.000	82.000	82.900	69.806	14,475
2022-04-27	85.000	85.400	83.800	83.800	70.564	24,124
2022-04-26	85.200	86.000	84.400	84.800	71.406	19,127
2022-04-25	88.900	88.900	83.200	85.200	71.743	46,217
2022-04-22	85.000	85.900	84.500	85.600	72.080	39,577
2022-04-21	86.100	86.800	84.900	85.200	71.743	31,414
2022-04-20	87.500	88.200	85.400	86.100	72.501	81,772
2022-04-19	86.900	86.900	83.900	84.900	71.490	41,114
2022-04-14	88.000	88.100	83.900	87.200	73.427	54,807
2022-04-13	92.700	92.700	91.200	91.500	77.048	40,643
2022-04-12	92.500	94.300	91.500	92.000	77.469	25,657
2022-04-11	97.000	97.000	92.500	92.500	77.890	14,445
2022-04-08	92.800	97.000	92.700	94.500	79.574	33,781
2022-04-07	92.800	94.300	92.600	92.800	78.143	31,234

← NewerPage 19 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.