Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	85.500	85.500	84.800	84.900	79.487	12,868
2025-02-13	85.400	85.500	84.600	85.300	79.861	12,290
2025-02-12	84.000	86.200	83.900	85.000	79.580	13,641
2025-02-11	84.100	84.900	83.700	84.400	79.019	5,720
2025-02-10	83.100	84.700	83.100	84.000	78.644	43,697
2025-02-07	83.000	83.800	82.800	83.000	77.708	16,229
2025-02-06	83.200	83.900	83.000	83.000	77.708	13,546
2025-02-05	83.300	83.300	82.300	82.800	77.521	11,582
2025-02-04	83.600	83.600	82.400	83.000	77.708	5,623
2025-02-03	82.000	83.700	81.100	83.600	78.270	32,111
2025-01-31	85.800	85.800	83.900	83.900	78.550	17,794
2025-01-30	84.700	86.000	84.600	85.200	79.768	15,893
2025-01-29	85.700	85.700	84.600	84.600	79.206	41,138
2025-01-28	86.700	86.700	85.200	85.200	79.768	17,678
2025-01-27	85.000	87.500	83.900	86.700	81.172	91,574
2025-01-24	92.000	93.000	84.300	84.300	78.925	146,710
2025-01-23	96.200	97.800	96.100	97.500	91.283	26,558
2025-01-22	95.500	97.300	95.500	96.600	90.441	35,955
2025-01-21	94.000	95.900	94.000	95.400	89.317	11,055
2025-01-20	95.900	96.300	95.100	95.100	89.036	14,923
2025-01-17	95.000	96.000	94.700	95.600	89.504	14,915
2025-01-16	95.500	95.500	93.200	94.800	88.755	16,375
2025-01-15	91.400	95.200	91.400	95.000	88.943	14,668
2025-01-14	90.300	91.800	90.000	91.400	85.572	6,456
2025-01-13	92.500	92.500	89.500	89.500	83.793	14,160
2025-01-10	95.000	98.000	92.600	92.600	86.696	28,927
2025-01-09	92.400	94.300	92.400	94.100	88.100	60,088
2025-01-08	91.800	93.100	91.600	91.700	85.853	9,435
2025-01-07	91.200	92.000	90.600	91.800	85.947	19,067
2025-01-03	91.100	91.300	90.600	91.000	85.198	30,447
2025-01-02	89.800	91.200	89.800	91.200	85.385	13,339
2024-12-30	90.100	90.700	89.500	89.800	84.074	17,944
2024-12-27	89.100	90.300	89.000	89.800	84.074	14,887
2024-12-23	89.100	89.700	88.600	89.100	83.419	12,620
2024-12-20	89.300	89.400	87.500	88.800	83.138	24,950
2024-12-19	90.200	90.500	89.000	89.000	83.325	9,703
2024-12-18	89.600	91.500	89.600	90.500	84.730	14,359
2024-12-17	90.300	90.300	89.000	89.600	83.887	14,371
2024-12-16	91.000	91.100	90.400	90.400	84.636	12,137
2024-12-13	91.200	91.500	90.500	91.000	85.198	37,939
2024-12-12	90.900	91.200	90.000	90.900	85.104	38,922
2024-12-11	91.100	91.300	90.100	90.800	85.010	12,921
2024-12-10	91.800	91.800	90.800	91.100	85.291	16,873
2024-12-09	91.200	92.200	91.200	91.600	85.759	30,599
2024-12-06	91.600	91.900	91.000	91.000	85.198	15,408
2024-12-05	90.300	91.900	90.300	91.800	85.947	27,538
2024-12-04	90.600	91.700	89.300	90.400	84.636	27,280
2024-12-03	90.300	91.000	90.100	90.700	84.917	19,997
2024-12-02	88.100	91.000	88.100	90.000	84.262	25,136
2024-11-29	87.000	89.100	87.000	88.900	83.232	9,921
2024-11-28	89.100	89.800	88.900	89.300	83.606	10,340
2024-11-27	89.600	90.200	89.000	89.400	83.700	15,941
2024-11-26	89.300	90.500	89.200	89.900	84.168	15,744
2024-11-25	89.300	89.500	88.300	88.900	83.232	38,082
2024-11-22	87.900	89.200	87.900	88.900	83.232	15,019
2024-11-21	87.600	88.000	86.700	87.600	82.015	94,909
2024-11-20	89.200	89.200	87.500	87.900	82.295	136,831
2024-11-19	87.900	89.200	86.700	88.300	82.670	47,559
2024-11-18	87.600	88.400	87.100	88.100	82.483	45,844
2024-11-15	88.000	88.100	87.200	87.400	81.827	4,972

← NewerPage 8 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.