Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	103.20	104.40	102.80	103.80	86.245	16,939
2022-01-11	102.00	104.60	102.00	103.20	85.747	42,011
2022-01-10	100.80	102.00	100.40	102.00	84.750	32,495
2022-01-07	100.00	102.20	99.700	100.80	83.753	30,492
2022-01-05	101.60	101.80	101.20	101.40	84.251	14,434
2022-01-04	101.20	102.80	101.00	101.80	84.584	38,855
2022-01-03	100.00	101.40	99.700	101.40	84.251	21,811
2021-12-30	100.20	100.40	99.900	100.20	83.254	53,105
2021-12-29	100.20	100.60	99.900	100.40	83.420	28,376
2021-12-28	100.00	100.40	99.600	100.20	83.254	29,528
2021-12-27	99.400	99.800	99.000	99.800	82.922	38,048
2021-12-23	99.100	100.00	99.100	99.500	82.673	14,192
2021-12-22	98.300	99.100	97.900	98.200	81.593	18,918
2021-12-21	97.300	98.800	97.300	98.600	81.925	25,989
2021-12-20	97.000	97.500	95.700	97.000	80.595	40,407
2021-12-17	97.500	98.000	95.900	97.000	80.595	49,754
2021-12-16	96.700	98.000	96.600	97.800	81.260	44,008
2021-12-15	96.300	97.200	95.900	96.200	79.931	17,768
2021-12-14	94.800	97.000	94.800	96.300	80.014	48,595
2021-12-13	95.600	96.100	94.700	94.900	78.851	28,093
2021-12-10	95.200	96.100	94.000	95.500	79.349	78,745
2021-12-09	97.200	97.500	94.200	94.800	78.768	59,570
2021-12-08	97.200	97.500	94.200	94.200	78.269	27,047
2021-12-07	94.300	97.200	94.300	96.800	80.429	72,429
2021-12-06	92.800	94.700	92.800	94.300	78.352	46,272
2021-12-03	94.500	94.700	92.200	92.300	76.690	21,842
2021-12-02	95.400	95.500	92.800	93.200	77.438	45,585
2021-12-01	92.700	94.900	92.700	94.300	78.352	51,909
2021-11-30	93.800	94.200	92.600	92.700	77.023	78,173
2021-11-29	94.100	94.900	93.500	93.900	78.020	49,120
2021-11-26	96.000	96.000	93.600	93.600	77.770	64,125
2021-11-25	96.700	96.800	95.700	96.500	80.180	21,929
2021-11-24	96.000	96.500	94.500	96.200	79.931	56,559
2021-11-23	93.500	94.700	92.800	93.000	77.272	74,331
2021-11-22	98.600	98.600	93.500	93.500	77.687	153,574
2021-11-19	97.300	98.700	97.200	98.600	81.925	32,149
2021-11-18	98.200	98.200	96.600	96.900	80.512	24,215
2021-11-17	97.000	98.300	96.600	98.100	81.509	37,586
2021-11-16	95.400	97.400	95.400	96.500	80.180	36,723
2021-11-15	96.400	96.700	95.100	95.400	79.266	19,763
2021-11-12	96.900	97.700	96.000	96.400	80.097	73,792
2021-11-11	97.000	97.900	96.400	96.900	80.512	24,283
2021-11-10	96.000	97.000	95.800	97.000	80.595	32,772
2021-11-09	95.800	96.700	95.500	96.300	80.014	37,521
2021-11-08	95.000	96.600	95.000	95.800	79.598	32,054
2021-11-05	95.000	95.000	93.800	94.800	78.768	20,028
2021-11-04	93.700	95.000	93.400	93.900	78.020	35,513
2021-11-03	92.600	94.100	91.900	93.400	77.604	27,562
2021-11-02	93.500	93.500	92.400	92.600	76.940	32,073
2021-11-01	94.000	94.700	93.100	94.000	78.103	42,371
2021-10-29	94.700	94.700	93.200	94.000	78.103	64,978
2021-10-28	95.100	95.700	94.700	94.700	78.684	34,446
2021-10-27	96.600	96.600	95.200	95.200	79.100	36,376
2021-10-26	95.900	96.800	95.300	96.800	80.429	70,384
2021-10-25	99.900	99.900	95.600	96.400	80.097	92,821
2021-10-22	101.20	101.20	98.800	99.900	83.005	86,054
2021-10-21	102.20	103.40	102.00	103.00	85.581	25,366

← NewerPage 21 of 21 · 1,257 trading days

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.