Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	93.000	94.500	91.800	92.800	78.143	36,259
2022-04-05	92.100	94.200	92.100	92.300	77.722	38,878
2022-04-04	92.200	94.000	92.000	92.000	77.469	39,004
2022-04-01	92.000	92.900	90.900	92.200	77.637	32,804
2022-03-31	93.100	93.700	90.600	90.600	76.290	31,188
2022-03-30	94.200	94.900	91.800	93.000	78.311	45,917
2022-03-29	94.500	97.000	93.200	94.200	78.269	62,470
2022-03-28	91.200	94.800	90.800	94.000	78.103	58,626
2022-03-25	91.600	92.100	90.400	90.500	75.195	27,310
2022-03-24	89.900	91.600	89.900	91.500	76.026	19,327
2022-03-23	92.100	93.300	89.700	90.200	74.945	24,492
2022-03-22	91.900	92.300	91.300	92.100	76.524	30,977
2022-03-21	90.000	93.200	89.000	91.800	76.275	61,386
2022-03-18	86.700	89.500	86.500	89.500	74.364	71,205
2022-03-17	86.100	86.800	85.400	86.700	72.037	33,518
2022-03-16	85.500	86.600	85.000	85.800	71.290	81,898
2022-03-15	87.200	87.200	84.000	84.600	70.293	150,067
2022-03-14	88.000	88.000	85.800	87.200	72.453	85,787
2022-03-11	85.000	87.200	85.000	85.400	70.957	54,393
2022-03-10	85.000	86.300	83.900	84.000	69.794	50,109
2022-03-09	82.500	86.900	82.500	84.100	69.877	48,743
2022-03-08	82.900	84.500	81.200	81.200	67.468	131,722
2022-03-07	83.700	84.300	80.400	83.100	69.046	70,091
2022-03-04	81.600	85.700	81.600	83.700	69.545	67,502
2022-03-03	81.800	85.300	81.600	81.600	67.800	99,826
2022-03-02	87.500	87.500	78.500	80.500	66.886	335,454
2022-03-01	86.000	90.500	86.000	88.100	73.201	63,705
2022-02-28	95.000	95.600	89.500	91.700	76.192	76,847
2022-02-25	95.300	97.400	94.100	96.600	80.263	21,901
2022-02-24	95.700	95.700	91.600	93.900	78.020	48,944
2022-02-23	96.200	98.600	95.700	95.800	79.598	16,303
2022-02-22	97.400	98.200	95.300	96.600	80.263	43,150
2022-02-21	97.500	98.800	96.700	97.400	80.928	59,083
2022-02-18	100.00	100.80	97.500	97.500	81.011	44,767
2022-02-17	101.80	102.80	100.40	101.00	83.919	85,682
2022-02-16	115.00	115.00	101.00	101.00	83.919	168,353
2022-02-15	115.40	117.20	115.00	116.60	96.881	13,750
2022-02-14	115.20	116.20	113.40	116.20	96.548	69,673
2022-02-11	117.60	118.40	117.00	118.00	98.044	14,772
2022-02-10	117.00	118.00	117.00	117.60	97.712	12,627
2022-02-09	116.40	117.40	116.40	117.00	97.213	18,163
2022-02-08	116.60	117.40	115.40	116.40	96.715	22,394
2022-02-07	114.60	116.80	114.00	116.60	96.881	35,250
2022-02-04	115.00	116.00	114.20	114.80	95.385	12,472
2022-02-03	114.40	116.80	114.40	115.60	96.050	30,690
2022-02-02	116.00	117.00	114.00	114.00	94.720	24,604
2022-02-01	116.00	116.20	114.40	115.60	96.050	27,192
2022-01-31	114.40	116.40	114.40	115.00	95.551	34,332
2022-01-28	114.80	115.80	113.00	114.20	94.887	36,218
2022-01-27	111.80	115.00	110.20	114.80	95.385	54,101
2022-01-26	110.00	112.80	110.00	112.00	93.059	65,898
2022-01-25	105.80	110.80	105.80	108.40	90.068	93,887
2022-01-24	103.60	104.00	100.80	100.80	83.753	47,572
2022-01-21	105.60	105.60	103.40	103.60	86.079	9,083
2022-01-20	104.00	106.20	103.80	105.60	87.741	25,060
2022-01-19	104.80	105.20	104.00	104.00	86.412	18,075
2022-01-18	103.40	105.80	102.80	104.60	86.910	36,313
2022-01-17	104.00	104.00	102.80	103.40	85.913	46,506
2022-01-14	103.20	104.00	103.00	103.40	85.913	26,129
2022-01-13	103.00	103.80	103.00	103.80	86.245	17,651

← NewerPage 20 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.