Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	96.800	96.800	96.000	96.800	93.937	10,541
2025-10-30	95.200	96.800	94.500	96.800	93.937	62,005
2025-10-29	91.700	96.800	91.700	95.500	92.676	86,013
2025-10-28	89.600	92.300	88.900	91.600	88.891	102,535
2025-10-27	89.500	90.200	89.100	89.600	86.950	24,963
2025-10-24	89.500	89.600	88.200	89.500	86.853	36,716
2025-10-23	89.900	90.700	89.300	90.100	87.435	22,025
2025-10-22	90.200	90.400	89.100	89.500	86.853	37,100
2025-10-21	89.300	90.800	89.300	90.800	88.115	17,337
2025-10-20	89.700	90.100	89.100	89.300	86.659	29,277
2025-10-17	90.300	90.300	89.000	89.400	86.756	24,813
2025-10-16	90.700	91.500	90.300	90.500	87.823	46,243
2025-10-15	92.800	93.400	90.300	90.700	88.018	116,600
2025-10-14	85.800	91.800	84.600	91.800	89.085	300,081
2025-10-13	79.500	79.500	77.900	78.400	76.081	62,137
2025-10-10	79.200	81.100	79.200	79.200	76.858	65,044
2025-10-09	80.400	81.500	78.900	79.200	76.858	50,822
2025-10-08	79.300	80.500	79.200	80.400	78.022	28,669
2025-10-07	79.500	79.600	79.000	79.000	76.664	12,341
2025-10-06	78.400	80.400	78.400	79.400	77.052	51,897
2025-10-03	78.600	78.800	78.200	78.400	76.081	14,674
2025-10-02	78.400	79.100	78.200	78.200	75.887	32,006
2025-10-01	77.600	78.600	77.500	78.400	76.081	34,831
2025-09-30	76.500	78.100	76.400	77.800	75.499	27,304
2025-09-29	75.900	76.800	75.900	76.400	74.140	19,952
2025-09-26	76.500	76.500	75.500	75.700	73.461	28,065
2025-09-25	77.200	77.700	76.900	77.100	73.442	37,966
2025-09-24	78.100	78.400	77.100	77.200	73.537	25,578
2025-09-23	76.700	78.600	76.700	78.400	74.680	56,918
2025-09-22	76.600	77.200	75.800	76.100	72.489	23,740
2025-09-19	75.500	76.700	75.500	76.200	72.584	15,985
2025-09-18	75.000	76.000	74.700	75.800	72.203	23,132
2025-09-17	74.000	74.800	73.700	74.600	71.060	21,444
2025-09-16	73.700	73.900	72.600	73.800	70.298	23,869
2025-09-15	74.400	74.400	73.600	73.900	70.394	16,277
2025-09-12	75.100	75.300	74.300	74.400	70.870	14,143
2025-09-11	75.300	75.500	74.800	75.300	71.727	10,944
2025-09-10	75.600	75.700	75.000	75.300	71.727	21,537
2025-09-09	74.800	75.600	74.800	75.400	71.822	13,793
2025-09-08	75.100	75.800	74.600	75.000	71.441	15,583
2025-09-05	75.800	76.200	75.000	75.400	71.822	16,019
2025-09-04	74.700	76.200	74.600	75.900	72.299	20,560
2025-09-03	74.000	75.000	74.000	74.300	70.775	11,827
2025-09-02	74.600	74.800	73.800	73.800	70.298	29,574
2025-09-01	75.500	75.500	74.600	74.900	71.346	11,789
2025-08-29	75.400	75.600	74.700	75.600	72.013	14,485
2025-08-28	75.800	76.500	75.400	75.600	72.013	43,399
2025-08-27	75.800	76.400	75.300	75.800	72.203	10,124
2025-08-26	76.100	77.000	75.800	76.100	72.489	30,608
2025-08-25	76.000	76.500	75.700	75.800	72.203	32,704
2025-08-22	74.400	76.900	74.400	76.900	73.251	22,199
2025-08-21	74.200	74.600	74.000	74.400	70.870	5,029
2025-08-20	74.600	74.600	74.100	74.100	70.584	11,531
2025-08-19	73.600	74.800	73.600	74.600	71.060	30,327
2025-08-18	74.000	74.200	73.300	73.600	70.108	10,439
2025-08-15	73.500	74.600	73.500	74.000	70.489	11,863
2025-08-14	73.300	73.800	73.300	73.400	69.917	6,109
2025-08-13	73.700	73.700	73.000	73.400	69.917	4,020
2025-08-12	72.800	73.600	72.800	73.500	70.013	6,870
2025-08-11	72.900	73.300	72.800	72.800	69.346	13,731

← NewerPage 5 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.