Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	82.700	83.000	81.500	81.800	77.919	7,139
2025-05-13	83.500	83.500	81.800	83.000	79.062	24,379
2025-05-12	80.700	83.000	80.700	83.000	79.062	30,984
2025-05-09	81.100	81.500	80.300	80.700	76.871	8,670
2025-05-08	80.400	81.600	80.400	81.100	77.252	20,747
2025-05-07	81.000	81.100	80.200	80.400	76.585	9,259
2025-05-06	80.700	80.800	79.800	80.200	76.395	9,590
2025-05-05	81.100	81.100	80.000	80.500	76.680	12,828
2025-05-02	81.600	82.800	80.900	81.300	77.442	7,563
2025-04-30	81.100	81.200	80.600	80.800	76.966	11,867
2025-04-29	80.200	80.900	79.600	80.100	76.299	13,382
2025-04-28	79.800	80.400	79.200	79.800	76.014	8,399
2025-04-25	79.200	80.700	79.200	80.200	76.395	23,763
2025-04-24	79.500	79.900	78.400	79.200	75.442	32,515
2025-04-23	80.800	81.200	79.500	79.900	76.109	22,106
2025-04-22	78.700	80.400	77.900	80.300	76.490	26,111
2025-04-17	78.300	78.500	77.500	78.400	74.680	18,741
2025-04-16	79.800	79.800	77.800	79.000	75.252	28,716
2025-04-15	79.100	81.500	77.600	79.500	75.728	103,655
2025-04-14	71.500	73.800	71.500	73.200	69.727	10,637
2025-04-11	73.900	73.900	69.200	70.500	67.155	20,397
2025-04-10	73.200	73.200	70.700	70.700	67.345	20,519
2025-04-09	68.300	68.300	66.400	67.700	64.488	30,096
2025-04-08	70.200	71.400	68.200	70.900	67.536	26,731
2025-04-07	68.000	72.400	66.100	69.200	65.917	45,528
2025-04-04	72.600	74.600	70.700	71.800	68.393	31,761
2025-04-03	77.300	77.300	73.600	73.700	70.203	17,019
2025-04-02	78.800	78.800	76.600	77.800	74.109	23,630
2025-04-01	78.300	79.400	78.200	79.300	75.537	15,666
2025-03-31	78.000	78.400	77.500	77.800	74.109	18,695
2025-03-28	79.500	79.700	78.400	79.100	75.347	23,897
2025-03-27	81.700	81.700	79.300	79.300	75.537	21,327
2025-03-26	83.200	83.200	81.700	81.700	77.824	14,743
2025-03-25	84.000	84.200	83.000	83.500	78.176	7,955
2025-03-24	83.400	83.800	82.800	83.500	78.176	12,833
2025-03-21	84.100	84.300	82.800	82.900	77.614	7,453
2025-03-20	82.800	84.600	82.700	84.600	79.206	34,908
2025-03-19	83.100	83.100	82.300	82.800	77.521	10,576
2025-03-18	83.200	83.700	82.600	83.400	78.082	22,104
2025-03-17	83.300	84.000	83.000	83.400	78.082	28,817
2025-03-14	81.700	83.500	81.300	83.300	77.989	16,691
2025-03-13	81.200	82.000	80.900	81.600	76.397	12,856
2025-03-12	83.000	83.700	80.700	81.200	76.023	19,729
2025-03-11	85.900	85.900	82.700	82.700	77.427	25,228
2025-03-10	87.000	87.400	86.000	86.000	80.517	14,167
2025-03-07	87.100	87.200	85.800	86.300	80.797	8,202
2025-03-06	87.400	88.200	86.500	87.300	81.734	22,920
2025-03-05	86.300	87.500	86.300	87.100	81.546	15,679
2025-03-04	89.000	89.000	85.400	85.400	79.955	16,858
2025-03-03	88.000	89.700	88.000	89.700	83.981	24,993
2025-02-28	89.000	89.400	87.900	88.000	82.389	12,137
2025-02-27	88.900	89.500	88.600	89.300	83.606	8,803
2025-02-26	87.800	89.000	87.800	88.700	83.044	19,845
2025-02-25	85.300	87.800	85.300	87.500	81.921	26,263
2025-02-24	85.100	86.200	84.800	85.000	79.580	13,428
2025-02-21	85.600	85.700	84.900	85.100	79.674	11,368
2025-02-20	84.700	85.700	84.700	85.300	79.861	23,599
2025-02-19	85.300	85.600	84.300	84.600	79.206	25,146
2025-02-18	85.700	85.700	85.000	85.300	79.861	17,388
2025-02-17	84.500	85.300	84.300	85.000	79.580	15,831

← NewerPage 7 of 22 · 1,261 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.