Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	73.600	74.560	73.580	74.480	68.503	3,946,957
2024-08-21	73.820	73.900	73.040	73.620	67.712	3,870,350
2024-08-20	74.120	74.260	73.300	73.520	67.620	6,063,625
2024-08-19	74.800	74.800	73.940	74.120	68.172	6,662,811
2024-08-16	73.580	74.300	73.420	74.300	68.338	6,072,936
2024-08-15	71.900	73.580	71.800	73.360	67.473	7,075,953
2024-08-14	71.900	72.140	71.280	71.800	66.038	4,663,700
2024-08-13	70.960	71.560	70.540	71.540	65.799	3,839,167
2024-08-12	70.600	71.160	70.440	71.080	65.376	3,572,650
2024-08-09	70.500	71.120	70.060	70.280	64.640	4,029,332
2024-08-08	69.000	70.200	67.800	70.200	64.567	5,757,976
2024-08-07	69.000	70.180	68.720	70.020	64.401	7,360,180
2024-08-06	69.460	69.700	68.540	69.140	63.592	6,964,056
2024-08-05	69.120	69.460	67.540	69.040	63.500	8,648,012
2024-08-02	72.640	72.640	70.840	71.360	65.634	8,004,172
2024-08-01	73.560	74.000	72.640	73.320	67.436	7,571,817
2024-07-31	73.660	73.820	72.400	73.260	67.381	7,871,286
2024-07-30	72.960	73.460	72.760	73.400	67.510	8,630,714
2024-07-29	72.380	73.420	72.100	72.100	66.314	7,839,228
2024-07-26	71.200	71.960	70.720	71.820	66.057	3,954,801
2024-07-25	70.780	71.740	70.500	71.200	65.487	8,331,744
2024-07-24	71.540	71.700	70.940	71.000	65.303	4,254,128
2024-07-23	72.000	72.420	71.680	71.720	65.965	4,830,725
2024-07-22	70.960	71.940	70.480	71.700	65.946	7,824,816
2024-07-19	71.220	71.260	70.340	70.400	64.751	5,523,318
2024-07-18	71.440	72.120	69.840	71.380	65.652	8,600,441
2024-07-17	71.440	71.780	70.960	71.120	65.413	9,725,340
2024-07-16	69.520	71.260	69.020	70.940	65.247	8,859,422
2024-07-15	70.200	70.600	68.700	68.900	63.371	12,038,720
2024-07-12	71.380	74.240	68.860	70.880	65.192	30,662,400
2024-07-11	68.280	68.300	67.120	67.920	62.470	7,463,502
2024-07-10	67.400	68.320	67.220	67.940	62.488	5,260,306
2024-07-09	68.200	68.460	67.180	67.400	61.991	5,963,045
2024-07-08	65.520	68.320	65.060	67.900	62.451	8,562,868
2024-07-05	65.220	65.980	64.940	65.540	60.281	3,977,854
2024-07-04	64.860	65.660	64.580	65.220	59.986	6,518,879
2024-07-03	66.140	66.480	65.960	66.020	60.722	3,662,236
2024-07-02	66.940	67.040	65.960	66.200	60.888	7,067,405
2024-07-01	66.140	67.100	66.140	67.100	61.716	6,283,312
2024-06-28	65.940	66.500	65.140	65.800	60.520	6,234,908
2024-06-27	64.380	65.700	64.360	65.400	60.152	7,181,374
2024-06-26	64.400	64.940	64.200	64.600	59.416	5,663,044
2024-06-25	64.580	65.140	64.000	64.360	59.195	6,517,973
2024-06-24	62.940	64.960	62.940	64.940	59.729	8,956,284
2024-06-20	62.300	63.060	62.080	63.000	57.945	15,845,860
2024-06-19	62.240	62.660	62.020	62.120	57.135	5,668,211
2024-06-18	62.160	62.680	62.020	62.460	57.448	5,179,462
2024-06-17	61.780	62.360	61.660	61.960	56.988	5,510,118
2024-06-14	62.120	62.380	61.240	61.780	56.822	5,891,246
2024-06-13	62.520	63.460	62.140	62.180	57.190	10,940,550
2024-06-12	63.840	64.080	63.120	64.000	58.864	6,756,210
2024-06-11	64.960	64.960	63.340	64.040	58.901	6,321,586
2024-06-10	65.900	66.040	64.820	65.120	59.894	6,182,832
2024-06-07	65.600	66.440	65.500	66.200	60.888	7,298,826
2024-06-05	65.740	66.480	65.620	65.800	60.520	4,934,256
2024-06-04	65.400	65.860	65.140	65.500	60.244	9,862,699
2024-06-03	64.860	66.460	64.860	65.400	60.152	9,865,457
2024-05-31	64.700	65.040	64.180	64.580	59.398	20,825,170
2024-05-30	62.860	64.860	62.760	64.620	59.435	6,770,565
2024-05-29	63.360	63.440	62.820	62.980	57.926	5,165,537

← NewerPage 10 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.