Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	56.600	57.400	55.720	56.030	50.342	8,776,104
2024-02-27	55.650	56.600	55.310	56.600	50.854	6,829,795
2024-02-26	56.400	56.480	55.890	56.120	50.423	3,334,229
2024-02-23	56.160	56.460	55.950	56.450	50.720	3,981,507
2024-02-22	55.610	56.250	55.580	56.060	50.369	4,763,588
2024-02-21	55.750	55.900	54.880	55.250	49.641	4,601,153
2024-02-20	56.090	56.350	55.260	56.040	50.351	6,874,413
2024-02-19	55.500	56.230	55.450	56.090	50.396	3,349,869
2024-02-16	55.800	56.060	55.380	55.630	49.983	7,649,180
2024-02-15	55.650	56.230	55.490	55.900	50.225	5,514,500
2024-02-14	55.500	55.560	54.940	55.250	49.641	7,508,582
2024-02-13	56.920	57.000	55.530	55.530	49.893	8,853,982
2024-02-12	57.170	57.750	56.500	56.990	51.205	6,162,061
2024-02-09	56.250	60.790	55.960	57.170	51.366	23,235,250
2024-02-08	55.770	56.720	55.510	56.590	50.845	6,681,288
2024-02-07	56.410	56.460	55.740	55.770	50.109	6,495,788
2024-02-06	56.670	56.700	55.830	56.480	50.746	6,888,035
2024-02-05	56.970	57.240	56.410	56.740	50.980	5,677,781
2024-02-02	57.300	57.500	56.740	56.820	51.052	8,519,813
2024-02-01	57.810	58.400	56.930	56.970	51.187	10,632,870
2024-01-31	57.710	58.390	57.140	57.730	51.870	14,755,510
2024-01-30	60.600	60.850	58.960	59.160	53.154	20,572,600
2024-01-29	60.480	61.060	60.230	60.390	54.260	5,992,526
2024-01-26	60.660	60.720	59.740	60.670	54.511	6,447,557
2024-01-25	59.780	61.000	59.640	60.720	54.556	11,144,770
2024-01-24	60.900	62.080	60.000	60.400	54.269	23,940,301
2024-01-23	60.000	64.620	58.720	63.530	57.081	25,098,240
2024-01-22	62.090	62.320	60.840	61.270	55.050	14,316,300
2024-01-19	62.970	63.290	61.530	61.660	55.401	13,178,000
2024-01-18	63.850	64.340	63.570	64.220	57.701	6,695,520
2024-01-17	63.500	63.970	63.030	63.510	57.063	6,509,908
2024-01-16	64.050	64.420	63.570	63.950	57.458	4,991,224
2024-01-15	64.270	64.900	63.800	64.050	57.548	4,334,182
2024-01-12	63.000	64.170	62.660	64.170	57.656	9,814,572
2024-01-11	63.860	65.330	63.100	63.100	56.694	9,994,565
2024-01-10	62.680	63.200	62.200	63.200	56.784	5,908,953
2024-01-09	63.000	63.370	62.300	62.610	56.254	9,840,267
2024-01-08	62.040	63.010	62.010	62.810	56.434	8,414,566
2024-01-05	63.200	63.520	62.650	62.650	56.290	3,384,803
2024-01-04	62.860	63.340	62.780	63.190	56.775	6,115,209
2024-01-03	63.820	63.890	62.700	62.920	56.533	7,249,289
2024-01-02	63.350	64.280	63.090	63.770	57.296	5,634,704
2023-12-29	63.280	63.620	63.040	63.110	56.703	5,980,913
2023-12-28	63.200	63.380	62.780	63.280	56.856	4,655,155
2023-12-27	62.830	63.660	62.760	63.200	56.784	7,098,786
2023-12-22	62.000	62.870	61.950	62.700	56.335	6,779,307
2023-12-21	62.250	62.340	61.440	61.960	55.670	5,377,151
2023-12-20	62.000	62.730	61.620	62.600	56.245	10,764,390
2023-12-19	61.200	61.980	61.200	61.600	55.347	8,493,296
2023-12-18	61.540	61.960	60.950	61.100	54.897	12,104,650
2023-12-15	61.860	62.490	61.420	61.620	55.365	19,278,141
2023-12-14	60.100	61.900	60.000	61.750	55.482	15,352,370
2023-12-13	59.800	60.320	59.230	59.260	53.244	10,505,250
2023-12-12	59.550	60.530	59.220	60.000	53.909	11,943,760
2023-12-11	59.700	59.950	58.960	59.550	53.505	8,344,256
2023-12-08	58.780	59.730	58.250	59.300	53.280	13,748,090
2023-12-07	58.150	58.600	56.920	57.880	52.004	11,057,970
2023-12-06	58.000	59.180	57.560	58.330	52.409	18,443,789
2023-12-05	59.000	59.700	55.440	57.600	51.753	40,481,809
2023-12-04	53.140	54.780	52.590	54.300	48.788	16,607,699

← NewerPage 12 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.