Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	91.900	94.300	91.900	93.700	92.239	22,273
2026-07-24	91.500	92.100	90.800	91.600	90.172	26,165
2026-07-23	93.300	94.400	91.100	91.500	90.073	70,307
2026-07-22	93.400	93.400	92.200	93.000	91.550	19,827
2026-07-21	94.300	94.600	93.200	93.300	91.845	17,685
2026-07-20	96.200	96.200	94.300	94.300	92.830	17,605
2026-07-17	96.400	96.800	95.200	95.800	94.306	17,013
2026-07-16	98.200	98.300	96.200	96.400	94.897	17,902
2026-07-15	99.300	100.60	97.600	97.900	96.374	56,818
2026-07-14	110.00	110.00	99.100	99.100	97.555	121,540
2026-07-13	109.60	113.00	109.60	112.20	110.45	73,669
2026-07-10	112.20	112.20	109.40	109.80	108.09	9,626
2026-07-09	109.80	112.40	107.20	112.20	110.45	16,580
2026-07-08	108.00	108.00	104.00	105.40	103.76	55,852
2026-07-07	106.40	107.00	105.00	106.00	104.35	32,204
2026-07-06	107.00	108.00	106.20	106.80	105.13	21,433
2026-07-03	105.60	107.40	105.60	106.80	105.13	15,926
2026-07-02	106.00	107.40	105.40	105.60	103.95	19,594
2026-07-01	108.20	108.20	105.60	106.40	104.74	12,997
2026-06-30	109.40	109.60	108.00	108.00	106.32	21,665
2026-06-29	108.00	108.40	106.40	108.40	106.71	12,893
2026-06-26	108.40	108.40	106.00	107.20	105.53	27,547
2026-06-25	110.40	111.40	107.20	109.00	107.30	24,240
2026-06-24	111.80	112.00	109.40	109.60	107.89	32,775
2026-06-23	111.60	112.80	111.00	112.00	110.25	37,040
2026-06-22	109.80	112.60	109.40	111.60	109.86	38,166
2026-06-18	106.40	111.60	106.40	109.80	108.09	29,352
2026-06-17	110.80	112.20	110.40	110.80	109.07	19,941
2026-06-16	115.00	116.00	110.00	110.80	109.07	51,112
2026-06-15	118.60	118.60	114.60	115.00	113.21	27,013
2026-06-12	115.80	116.60	114.40	116.60	114.78	19,963
2026-06-11	113.20	115.40	112.40	114.20	112.42	22,830
2026-06-10	113.80	115.00	113.00	113.20	111.43	27,711
2026-06-09	120.80	120.80	113.00	113.80	112.03	64,885
2026-06-08	120.40	121.20	119.40	121.20	119.31	31,070
2026-06-05	125.40	125.40	122.00	122.60	120.69	16,998
2026-06-04	127.00	127.00	123.00	125.40	123.44	100,099
2026-06-03	127.40	128.60	126.00	127.60	125.61	34,156
2026-06-02	123.20	127.60	123.20	127.40	125.41	29,422
2026-06-01	121.00	123.20	121.00	122.60	120.69	48,451
2026-05-29	119.60	120.00	117.40	119.80	117.93	28,677
2026-05-28	121.40	121.40	118.80	119.60	117.74	36,986
2026-05-27	126.60	126.80	120.60	121.40	119.51	36,679
2026-05-26	126.00	127.40	125.40	126.80	124.82	38,670
2026-05-25	127.20	127.60	125.40	126.20	124.23	18,922
2026-05-22	123.60	127.40	123.60	126.40	124.43	68,119
2026-05-21	120.40	123.60	119.80	123.40	121.48	19,919
2026-05-20	120.00	121.80	119.40	120.60	118.72	67,212
2026-05-19	120.00	120.60	118.20	119.60	117.74	12,072
2026-05-18	118.40	121.00	117.60	119.80	117.93	23,978
2026-05-15	120.00	121.40	117.80	118.40	116.55	30,185
2026-05-13	115.00	118.20	114.80	118.00	116.16	12,258
2026-05-12	114.40	117.60	114.00	114.60	112.81	34,265
2026-05-11	109.80	114.80	109.60	114.40	112.62	18,830
2026-05-08	109.40	110.40	108.20	109.80	108.09	11,171
2026-05-07	112.00	112.00	109.60	109.80	108.09	20,459
2026-05-06	111.60	112.80	110.80	111.20	109.47	26,983
2026-05-05	109.20	113.00	109.20	111.20	109.47	39,113
2026-05-04	110.20	110.60	107.60	109.20	107.50	49,325
2026-04-30	106.40	108.80	106.20	108.60	106.91	9,733

← NewerPage 2 of 3 · 128 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.