Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	52.020	52.270	51.410	51.910	46.640	6,521,648
2023-11-30	51.930	52.740	51.930	51.960	46.685	14,081,750
2023-11-29	51.860	52.770	51.770	52.580	47.242	7,281,157
2023-11-28	52.010	52.110	51.490	51.750	46.497	5,000,383
2023-11-27	52.370	52.520	52.000	52.260	46.955	3,948,583
2023-11-24	52.270	52.850	52.270	52.510	47.180	4,064,948
2023-11-23	52.000	52.430	51.620	52.270	46.964	6,229,716
2023-11-22	52.470	52.750	52.170	52.320	47.009	6,520,070
2023-11-21	53.000	53.920	52.060	52.350	47.036	8,606,073
2023-11-20	52.300	52.850	51.990	52.820	47.458	6,016,694
2023-11-17	51.700	52.570	51.630	52.210	46.910	6,024,141
2023-11-16	51.400	51.800	51.170	51.530	46.299	9,104,588
2023-11-15	51.620	52.500	51.450	51.980	46.703	9,465,220
2023-11-14	50.380	51.630	50.240	51.380	46.164	10,170,200
2023-11-13	50.650	50.710	50.040	50.270	45.167	6,606,413
2023-11-10	51.020	51.020	49.855	50.330	45.221	7,015,416
2023-11-09	50.800	51.310	50.630	50.860	45.697	5,052,753
2023-11-08	50.560	51.210	50.470	50.920	45.751	7,677,183
2023-11-07	50.940	51.290	50.630	51.020	45.841	3,963,859
2023-11-06	51.460	51.560	50.550	50.940	45.769	5,175,567
2023-11-03	50.800	51.430	50.640	50.850	45.688	3,239,865
2023-11-02	50.010	50.680	49.890	50.470	45.347	5,375,430
2023-11-01	50.300	50.370	49.910	50.030	44.951	3,640,893
2023-10-31	48.900	50.330	48.805	50.010	44.933	6,279,813
2023-10-30	49.040	49.360	48.530	48.865	43.905	7,038,941
2023-10-27	49.500	49.670	49.085	49.395	44.381	5,121,135
2023-10-26	49.115	49.965	49.020	49.620	44.583	6,018,277
2023-10-25	49.320	49.730	49.095	49.545	44.516	5,605,909
2023-10-24	49.165	49.510	48.860	49.055	44.075	5,838,465
2023-10-23	49.900	50.170	49.295	49.470	44.448	6,776,660
2023-10-20	49.025	49.565	48.800	49.360	44.349	8,009,428
2023-10-19	49.450	50.610	48.560	49.510	44.484	11,152,800
2023-10-18	50.280	51.070	49.775	49.910	44.843	11,455,030
2023-10-17	50.150	51.190	48.815	50.740	45.589	33,109,539
2023-10-16	53.500	54.290	53.500	53.930	48.455	8,986,386
2023-10-13	53.600	53.770	53.030	53.600	48.159	8,178,356
2023-10-12	52.400	55.510	52.050	54.120	48.626	25,381,971
2023-10-11	53.000	54.060	53.000	53.320	47.907	6,297,677
2023-10-10	53.670	54.340	53.370	53.700	48.249	5,664,758
2023-10-09	52.050	53.450	52.030	53.310	47.898	6,963,614
2023-10-06	52.000	52.370	51.270	52.170	46.874	6,830,311
2023-10-05	52.500	52.720	51.980	52.000	46.721	7,437,583
2023-10-04	53.180	53.570	52.600	52.770	47.413	8,499,130
2023-10-03	52.760	53.840	52.720	53.700	48.249	8,876,275
2023-10-02	53.290	53.600	52.250	52.510	47.180	6,927,180
2023-09-29	52.590	53.530	52.180	53.330	47.916	6,476,125
2023-09-28	52.520	52.620	51.760	52.490	47.162	5,649,316
2023-09-27	54.000	54.530	53.500	53.590	46.937	6,637,895
2023-09-26	55.250	55.340	54.460	54.500	47.734	5,685,101
2023-09-25	56.910	56.960	55.340	55.670	48.759	5,315,651
2023-09-22	56.900	57.310	56.590	56.960	49.889	3,831,485
2023-09-21	57.200	57.490	56.410	57.260	50.151	5,390,796
2023-09-20	57.040	57.720	57.040	57.440	50.309	6,427,133
2023-09-19	56.570	57.130	56.430	56.810	49.757	3,874,229
2023-09-18	56.530	56.700	56.120	56.560	49.538	4,591,271
2023-09-15	56.710	57.000	56.320	56.380	49.381	10,064,650
2023-09-14	56.200	56.650	55.880	56.430	49.424	5,699,519
2023-09-13	56.650	56.820	55.910	56.110	49.144	4,786,569
2023-09-12	57.230	57.530	56.550	56.740	49.696	4,640,282
2023-09-11	57.000	57.570	56.990	57.160	50.064	7,952,237

← NewerPage 13 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.