Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	63.400	63.480	62.780	63.460	58.368	6,861,137
2024-05-27	63.220	63.480	62.440	63.340	58.257	4,096,906
2024-05-24	63.300	63.940	62.880	63.440	58.349	8,712,717
2024-05-23	64.180	64.380	63.220	63.620	58.515	9,426,878
2024-05-22	62.440	64.140	62.440	63.940	58.809	13,227,550
2024-05-21	62.000	63.200	61.520	62.400	57.393	15,533,710
2024-05-20	61.500	62.000	61.120	62.000	57.025	7,196,793
2024-05-17	61.000	61.620	59.900	61.460	56.528	13,192,510
2024-05-16	60.600	61.100	60.120	61.000	56.105	11,508,600
2024-05-15	61.560	61.800	59.940	60.060	55.240	7,648,237
2024-05-14	58.780	62.100	58.560	61.920	56.951	17,531,939
2024-05-13	58.360	58.840	57.840	58.840	54.118	5,181,758
2024-05-10	58.240	58.900	58.060	58.200	53.530	5,220,623
2024-05-08	58.320	58.500	57.900	58.060	53.401	2,839,662
2024-05-07	57.320	58.540	57.120	58.380	53.695	6,608,599
2024-05-06	56.760	57.320	56.680	57.320	52.720	5,244,659
2024-05-03	56.220	57.040	56.120	56.780	52.224	6,132,503
2024-05-02	55.980	56.200	55.400	55.940	51.451	9,209,308
2024-04-30	56.500	56.600	55.900	56.220	51.709	4,659,435
2024-04-29	57.160	57.180	56.060	56.480	51.948	9,263,516
2024-04-26	57.600	57.700	56.940	57.400	52.794	4,314,931
2024-04-25	57.400	57.900	57.060	57.380	52.776	6,097,918
2024-04-24	58.260	58.560	57.000	57.360	52.757	9,312,694
2024-04-23	57.560	58.180	57.380	57.940	53.291	8,986,798
2024-04-22	56.200	57.620	56.100	57.200	52.610	24,580,381
2024-04-19	55.780	56.300	55.360	56.300	51.782	8,594,866
2024-04-18	54.880	56.640	54.220	55.860	51.378	12,812,530
2024-04-17	54.000	54.900	53.020	54.900	50.495	18,721,330
2024-04-16	57.000	57.980	54.280	54.540	50.163	34,680,461
2024-04-15	54.020	54.780	53.440	53.600	49.299	10,323,680
2024-04-12	54.500	54.720	53.860	54.020	49.685	10,661,790
2024-04-11	54.960	55.200	54.300	54.660	50.274	8,865,389
2024-04-10	55.540	56.360	54.820	54.960	50.550	10,641,400
2024-04-09	54.960	55.840	54.680	55.520	51.065	8,876,693
2024-04-08	54.500	55.380	54.360	55.080	50.660	10,644,340
2024-04-05	55.480	55.760	54.600	54.600	50.219	11,350,740
2024-04-04	56.920	57.400	56.320	56.320	51.801	9,098,043
2024-04-03	57.400	58.380	57.320	58.380	52.454	7,108,958
2024-04-02	58.200	58.780	57.340	57.720	51.861	8,788,331
2024-03-28	58.100	59.350	57.640	57.640	51.789	5,383,509
2024-03-27	57.440	58.170	57.100	58.030	52.139	6,289,020
2024-03-26	56.750	57.560	55.870	57.440	51.609	8,276,222
2024-03-25	57.260	57.660	56.540	56.800	51.034	8,515,324
2024-03-22	57.400	57.830	57.350	57.400	51.573	5,730,193
2024-03-21	57.610	57.840	56.890	57.580	51.735	9,514,997
2024-03-20	56.580	57.360	56.270	57.020	51.232	10,374,930
2024-03-19	55.770	56.670	55.620	56.580	50.836	10,972,210
2024-03-18	59.380	59.600	55.990	56.140	50.441	18,578,400
2024-03-15	58.710	59.850	58.710	59.350	53.325	12,982,930
2024-03-14	58.510	58.800	58.180	58.590	52.642	6,356,504
2024-03-13	58.240	58.660	58.040	58.510	52.570	6,696,572
2024-03-12	57.300	58.390	57.250	58.230	52.319	6,791,802
2024-03-11	56.700	57.300	56.540	57.300	51.483	4,308,266
2024-03-08	57.120	57.370	56.540	56.990	51.205	7,939,908
2024-03-07	57.000	57.500	56.490	56.980	51.196	5,007,473
2024-03-06	56.030	57.170	55.960	57.130	51.331	5,493,173
2024-03-05	56.560	57.070	56.310	56.390	50.666	5,617,277
2024-03-04	56.400	56.690	56.280	56.560	50.818	3,553,453
2024-03-01	56.230	56.460	56.030	56.320	50.603	5,332,484
2024-02-29	56.110	56.670	55.820	56.230	50.522	9,408,381

← NewerPage 11 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.