Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	96.100	98.700	95.900	98.400	95.490	35,613
2026-01-30	96.200	97.500	96.000	96.700	93.840	50,604
2026-01-29	97.800	97.800	96.100	96.200	93.355	26,143
2026-01-28	99.100	99.100	96.400	97.200	94.325	20,431
2026-01-27	96.000	99.100	95.600	99.100	96.169	21,392
2026-01-26	94.800	96.400	93.000	94.900	92.093	63,890
2026-01-23	93.700	96.400	92.900	94.800	91.996	199,663
2026-01-22	86.800	87.400	85.600	85.700	83.165	32,457
2026-01-21	86.300	86.500	84.700	86.400	83.845	39,083
2026-01-20	86.100	86.600	84.500	86.300	83.748	28,545
2026-01-19	86.000	86.900	85.700	86.400	83.845	28,556
2026-01-16	88.700	88.800	86.900	87.400	84.815	31,944
2026-01-15	87.200	88.800	87.200	88.600	85.980	37,537
2026-01-14	87.600	88.000	86.800	87.100	84.524	22,429
2026-01-13	87.400	87.500	86.900	87.300	84.718	17,388
2026-01-12	87.300	87.500	86.700	87.100	84.524	29,636
2026-01-09	87.800	88.200	87.200	87.700	85.106	33,329
2026-01-08	91.400	91.400	87.500	87.500	84.912	21,093
2026-01-07	90.000	92.100	89.400	91.400	88.697	40,245
2026-01-05	88.200	89.800	88.200	89.800	87.144	10,547
2026-01-02	90.600	90.600	87.800	87.800	85.203	19,208
2025-12-30	89.900	90.700	89.600	90.500	87.823	9,182
2025-12-29	89.100	90.100	88.800	89.800	87.144	24,772
2025-12-23	90.300	90.600	89.700	89.700	87.047	5,405
2025-12-22	88.700	91.000	88.700	90.500	87.823	6,260
2025-12-19	90.800	91.100	90.200	90.400	87.726	18,874
2025-12-18	90.000	91.000	90.000	90.800	88.115	17,772
2025-12-17	90.200	90.500	89.700	90.100	87.435	60,736
2025-12-16	89.800	90.600	89.700	90.100	87.435	20,376
2025-12-15	89.300	89.900	89.000	89.800	87.144	24,157
2025-12-12	90.000	90.200	89.400	89.400	86.756	17,199
2025-12-11	89.300	90.700	88.800	90.300	87.629	11,028
2025-12-10	90.700	90.800	89.400	89.500	86.853	7,344
2025-12-09	90.600	90.800	90.200	90.800	88.115	14,846
2025-12-08	90.100	90.600	89.600	90.400	87.726	11,908
2025-12-05	90.800	90.800	90.000	90.100	87.435	14,060
2025-12-04	90.600	91.100	90.200	90.800	88.115	22,580
2025-12-03	91.200	91.400	90.600	90.600	87.921	9,249
2025-12-02	91.200	91.800	90.700	91.500	88.794	12,697
2025-12-01	91.000	91.700	90.900	91.400	88.697	17,103
2025-11-28	91.700	91.700	90.800	91.000	88.309	12,527
2025-11-27	91.800	91.900	90.800	91.400	88.697	21,829
2025-11-26	91.700	91.900	91.000	91.600	88.891	15,019
2025-11-25	90.000	91.900	90.000	91.300	88.600	16,660
2025-11-24	90.400	91.200	90.100	90.500	87.823	32,287
2025-11-21	91.400	91.500	90.000	90.700	88.018	18,842
2025-11-20	91.000	92.400	91.000	91.300	88.600	17,715
2025-11-19	90.600	91.900	90.100	90.500	87.823	23,368
2025-11-18	93.000	93.000	90.600	90.800	88.115	26,000
2025-11-17	93.200	93.500	92.400	92.700	89.958	14,538
2025-11-14	94.500	94.500	92.400	93.500	90.735	11,479
2025-11-13	95.300	95.600	94.200	94.700	91.899	30,824
2025-11-12	94.000	95.500	94.000	95.300	92.481	11,925
2025-11-11	92.700	94.300	92.700	93.900	91.123	12,459
2025-11-10	92.400	93.400	92.400	92.600	89.861	14,847
2025-11-07	94.400	94.400	92.400	92.400	89.667	32,581
2025-11-06	95.400	95.400	93.800	94.200	91.414	35,337
2025-11-05	95.000	95.000	93.300	94.200	91.414	19,651
2025-11-04	98.100	98.100	95.100	95.100	92.287	21,931
2025-11-03	97.300	98.800	96.700	98.500	95.587	56,877

← NewerPage 4 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.