Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	72.900	73.300	72.800	72.800	69.346	13,731
2025-08-08	72.500	72.900	72.400	72.900	69.441	7,135
2025-08-07	72.000	72.800	71.800	72.200	68.774	5,845
2025-08-06	72.200	72.400	71.700	71.800	68.393	5,634
2025-08-05	72.500	72.500	71.900	72.200	68.774	6,393
2025-08-04	71.200	72.500	70.900	72.500	69.060	12,121
2025-08-01	71.400	71.400	70.100	70.100	66.774	35,536
2025-07-31	71.100	71.800	71.000	71.400	68.012	12,733
2025-07-30	73.500	73.500	70.700	71.100	67.726	9,640
2025-07-29	72.000	72.300	71.800	72.200	68.774	5,842
2025-07-28	71.700	72.700	71.700	72.300	68.870	9,827
2025-07-25	72.800	72.800	71.600	71.700	68.298	38,784
2025-07-24	73.200	73.700	72.700	72.800	69.346	24,736
2025-07-23	73.400	73.400	72.500	73.400	69.917	29,617
2025-07-22	73.200	73.600	72.600	73.400	69.917	11,937
2025-07-21	75.500	75.500	72.500	73.200	69.727	18,457
2025-07-18	72.700	74.100	72.200	73.900	70.394	23,964
2025-07-17	74.000	74.000	72.300	72.400	68.965	26,399
2025-07-16	72.500	74.700	71.600	73.000	69.536	40,739
2025-07-15	78.100	78.200	71.900	71.900	68.489	75,100
2025-07-14	78.300	78.400	77.600	77.600	73.918	13,977
2025-07-11	79.500	79.500	78.000	78.300	74.585	10,415
2025-07-10	78.600	79.700	78.300	79.000	75.252	20,109
2025-07-09	80.000	82.300	78.600	78.600	74.871	16,910
2025-07-08	82.200	82.500	81.700	82.000	78.109	4,674
2025-07-07	82.300	82.500	81.900	82.200	78.300	3,438
2025-07-04	83.000	83.000	81.900	82.300	78.395	9,462
2025-07-03	81.900	82.500	81.600	82.500	78.586	5,062
2025-07-02	81.800	82.100	81.400	82.100	78.205	8,121
2025-07-01	80.800	81.600	80.000	81.600	77.728	7,439
2025-06-30	80.800	81.300	80.300	81.000	77.157	15,809
2025-06-27	79.800	80.900	79.800	80.800	76.966	13,400
2025-06-26	79.300	80.100	79.100	79.900	76.109	6,998
2025-06-25	81.000	81.000	79.300	79.300	75.537	9,517
2025-06-24	79.800	80.900	79.800	80.900	77.061	39,308
2025-06-23	79.900	79.900	78.100	78.700	74.966	53,578
2025-06-19	80.600	81.200	79.900	79.900	76.109	66,596
2025-06-18	80.200	81.200	80.200	80.600	76.776	19,261
2025-06-17	81.200	81.200	79.800	80.100	76.299	9,063
2025-06-16	79.700	81.400	79.700	80.900	77.061	30,981
2025-06-13	79.600	80.300	79.500	80.000	76.204	19,848
2025-06-12	81.600	81.600	80.600	80.600	76.776	13,491
2025-06-11	81.900	82.400	81.600	81.700	77.824	4,818
2025-06-10	82.400	82.900	81.900	81.900	78.014	12,597
2025-06-09	81.000	83.300	79.500	82.200	78.300	9,694
2025-06-05	83.000	83.500	82.600	83.100	79.157	6,952
2025-06-04	82.200	83.200	82.200	83.100	79.157	4,989
2025-06-03	81.900	82.500	81.800	82.200	78.300	4,038
2025-06-02	81.100	82.400	81.000	82.400	78.490	53,236
2025-05-30	83.100	83.500	81.100	81.100	77.252	21,479
2025-05-28	84.200	84.300	83.600	83.900	79.919	6,652
2025-05-27	83.700	84.700	83.500	84.200	80.205	21,999
2025-05-26	84.000	84.400	83.300	83.300	79.348	21,369
2025-05-23	85.000	85.500	82.400	82.900	78.967	9,574
2025-05-22	85.700	85.700	84.800	85.000	80.967	14,323
2025-05-21	84.600	85.900	84.600	85.700	81.634	6,558
2025-05-20	83.400	84.900	83.000	84.600	80.586	44,179
2025-05-19	83.100	83.500	82.100	83.500	79.538	10,778
2025-05-16	82.900	83.900	82.900	83.100	79.157	19,072
2025-05-15	81.500	83.100	81.500	83.100	79.157	10,465

← NewerPage 6 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.