Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.200 | 88.400 | 87.400 | 88.100 | 82.483 | 14,116 |
| 2024-11-13 | 87.300 | 88.800 | 87.300 | 87.900 | 82.295 | 33,697 |
| 2024-11-12 | 87.700 | 88.300 | 87.200 | 87.200 | 81.640 | 16,579 |
| 2024-11-11 | 88.800 | 89.200 | 88.200 | 88.200 | 82.576 | 13,733 |
| 2024-11-08 | 87.800 | 88.700 | 87.300 | 88.000 | 82.389 | 8,279 |
| 2024-11-07 | 88.500 | 89.800 | 87.700 | 87.700 | 82.108 | 20,853 |
| 2024-11-06 | 89.000 | 90.000 | 88.200 | 88.400 | 82.764 | 23,000 |
| 2024-11-05 | 89.000 | 89.500 | 88.200 | 89.000 | 83.325 | 10,060 |
| 2024-11-04 | 90.000 | 90.100 | 89.100 | 89.300 | 83.606 | 11,460 |
| 2024-11-01 | 89.600 | 90.000 | 89.400 | 89.600 | 83.887 | 6,416 |
| 2024-10-31 | 90.400 | 90.400 | 89.000 | 89.200 | 83.513 | 57,630 |
| 2024-10-30 | 91.400 | 91.700 | 90.600 | 90.600 | 84.823 | 34,769 |
| 2024-10-29 | 91.000 | 91.900 | 91.000 | 91.400 | 85.572 | 30,804 |
| 2024-10-28 | 90.300 | 91.300 | 90.100 | 91.000 | 85.198 | 19,176 |
| 2024-10-25 | 89.600 | 90.300 | 89.500 | 90.300 | 84.542 | 27,571 |
| 2024-10-24 | 89.100 | 90.300 | 89.100 | 89.500 | 83.793 | 14,799 |
| 2024-10-23 | 88.800 | 89.500 | 88.400 | 89.000 | 83.325 | 21,306 |
| 2024-10-22 | 89.000 | 89.600 | 87.800 | 88.800 | 83.138 | 26,811 |
| 2024-10-21 | 88.900 | 90.000 | 88.500 | 88.900 | 83.232 | 47,471 |
| 2024-10-18 | 87.100 | 88.900 | 86.700 | 88.900 | 83.232 | 25,603 |
| 2024-10-17 | 88.500 | 88.700 | 87.000 | 87.600 | 82.015 | 28,790 |
| 2024-10-16 | 87.800 | 89.000 | 86.600 | 88.300 | 82.670 | 66,290 |
| 2024-10-15 | 83.400 | 88.200 | 83.400 | 87.000 | 81.453 | 191,251 |
| 2024-10-14 | 78.100 | 79.200 | 77.900 | 78.600 | 73.588 | 28,435 |
| 2024-10-11 | 78.300 | 78.600 | 77.500 | 78.100 | 73.120 | 5,236 |
| 2024-10-10 | 78.500 | 79.200 | 78.100 | 78.200 | 73.214 | 28,458 |
| 2024-10-09 | 78.000 | 78.200 | 77.400 | 78.100 | 73.120 | 15,229 |
| 2024-10-08 | 76.700 | 78.100 | 76.700 | 78.000 | 73.027 | 9,809 |
| 2024-10-07 | 76.700 | 77.300 | 76.500 | 77.300 | 72.371 | 8,142 |
| 2024-10-04 | 75.300 | 76.800 | 75.300 | 76.700 | 71.810 | 9,682 |
| 2024-10-03 | 76.600 | 77.400 | 75.400 | 75.800 | 70.967 | 38,947 |
| 2024-10-02 | 75.800 | 77.100 | 75.000 | 77.000 | 72.090 | 10,607 |
| 2024-10-01 | 76.900 | 76.900 | 75.800 | 75.800 | 70.967 | 16,867 |
| 2024-09-30 | 78.100 | 78.500 | 76.900 | 76.900 | 70.733 | 30,078 |
| 2024-09-27 | 79.000 | 79.000 | 77.900 | 78.100 | 71.837 | 22,682 |
| 2024-09-26 | 78.600 | 79.100 | 78.500 | 78.700 | 72.389 | 14,725 |
| 2024-09-25 | 77.700 | 78.700 | 77.700 | 78.600 | 72.297 | 36,294 |
| 2024-09-24 | 78.400 | 78.600 | 76.400 | 77.700 | 71.469 | 28,811 |
| 2024-09-23 | 77.500 | 78.700 | 77.500 | 78.400 | 72.113 | 11,377 |
| 2024-09-20 | 76.400 | 77.600 | 76.200 | 77.600 | 71.377 | 42,354 |
| 2024-09-19 | 75.500 | 76.800 | 75.500 | 76.500 | 70.365 | 34,833 |
| 2024-09-18 | 75.600 | 75.700 | 74.700 | 74.900 | 68.893 | 30,539 |
| 2024-09-17 | 77.900 | 77.900 | 74.800 | 74.800 | 68.801 | 15,117 |
| 2024-09-16 | 76.300 | 76.300 | 75.400 | 75.400 | 69.353 | 46,924 |
| 2024-09-13 | 72.800 | 76.300 | 72.700 | 76.300 | 70.181 | 40,712 |
| 2024-09-12 | 75.200 | 76.100 | 75.200 | 75.800 | 69.721 | 28,636 |
| 2024-09-11 | 75.900 | 75.900 | 74.600 | 74.700 | 68.709 | 25,685 |
| 2024-09-10 | 75.200 | 76.400 | 75.200 | 75.900 | 69.813 | 43,949 |
| 2024-09-09 | 74.600 | 75.700 | 74.600 | 75.500 | 69.445 | 16,581 |
| 2024-09-06 | 75.700 | 75.700 | 74.300 | 74.400 | 68.433 | 93,797 |
| 2024-09-05 | 76.100 | 76.600 | 75.300 | 75.900 | 69.813 | 39,121 |
| 2024-09-04 | 75.800 | 76.300 | 75.500 | 76.200 | 70.089 | 74,297 |
| 2024-09-03 | 80.300 | 80.300 | 76.100 | 76.800 | 70.641 | 87,530 |
| 2024-09-02 | 76.400 | 76.700 | 75.900 | 76.100 | 69.997 | 12,286 |
| 2024-08-30 | 75.900 | 76.700 | 75.900 | 76.400 | 70.273 | 6,929 |
| 2024-08-29 | 75.900 | 76.900 | 75.800 | 76.000 | 69.905 | 24,372 |
| 2024-08-28 | 75.500 | 76.300 | 75.200 | 75.900 | 69.813 | 8,171 |
| 2024-08-27 | 76.100 | 76.300 | 75.400 | 75.500 | 69.445 | 5,170 |
| 2024-08-26 | 75.300 | 76.200 | 75.200 | 76.100 | 69.997 | 25,543 |
| 2024-08-23 | 74.600 | 75.500 | 74.200 | 75.300 | 69.261 | 10,568 |
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.