Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	57.920	57.940	56.460	56.800	49.748	4,335,732
2023-09-07	58.200	58.620	57.830	57.920	50.729	6,866,567
2023-09-06	57.570	58.570	57.560	58.330	51.088	6,576,592
2023-09-05	56.780	57.840	56.440	57.730	50.563	5,004,878
2023-09-04	56.770	57.670	56.770	56.780	49.731	4,130,782
2023-09-01	56.550	57.290	56.200	56.770	49.722	4,635,930
2023-08-31	55.500	56.510	55.480	56.330	49.337	10,240,600
2023-08-30	55.490	55.690	55.040	55.620	48.715	4,672,949
2023-08-29	54.700	55.840	54.690	55.640	48.732	6,057,658
2023-08-28	54.510	54.760	54.380	54.670	47.883	3,747,866
2023-08-25	53.540	54.400	53.510	54.140	47.419	4,578,531
2023-08-24	54.100	54.610	53.910	53.910	47.217	5,429,623
2023-08-23	54.270	54.470	53.870	54.120	47.401	5,197,031
2023-08-22	54.030	54.620	53.820	54.170	47.445	5,609,991
2023-08-21	53.800	54.430	53.420	53.460	46.823	4,114,738
2023-08-18	52.920	53.910	52.920	53.800	47.121	5,822,355
2023-08-17	52.840	53.650	52.390	53.350	46.727	5,496,530
2023-08-16	53.240	53.450	52.470	52.680	46.140	7,327,806
2023-08-15	53.900	54.080	53.230	53.580	46.928	5,337,488
2023-08-14	53.220	53.790	52.940	53.700	47.033	4,777,432
2023-08-11	54.090	54.200	53.210	53.360	46.735	4,410,899
2023-08-10	53.130	54.280	53.130	54.020	47.314	4,392,790
2023-08-09	53.020	53.600	52.970	53.270	46.657	3,873,281
2023-08-08	52.820	53.150	52.550	52.970	46.394	4,222,942
2023-08-07	53.000	53.490	52.990	53.190	46.587	3,034,350
2023-08-04	52.710	53.230	52.500	53.160	46.560	3,654,293
2023-08-03	52.950	53.000	52.430	52.710	46.166	5,172,846
2023-08-02	52.980	53.540	52.720	53.310	46.692	6,138,844
2023-08-01	52.890	53.600	52.770	53.350	46.727	4,034,078
2023-07-31	53.550	53.580	52.860	52.890	46.324	5,725,993
2023-07-28	53.560	54.270	53.430	53.550	46.902	4,667,505
2023-07-27	54.000	54.330	53.580	54.000	47.296	5,726,122
2023-07-26	53.200	53.510	52.980	53.510	46.867	3,917,018
2023-07-25	53.430	53.510	52.920	53.390	46.762	4,281,050
2023-07-24	52.350	53.490	52.210	53.430	46.797	4,926,274
2023-07-21	52.340	53.260	52.300	52.720	46.175	6,957,083
2023-07-20	52.000	53.090	51.540	52.710	46.166	11,430,580
2023-07-19	50.750	51.920	50.500	51.740	45.317	14,802,760
2023-07-18	50.810	50.900	49.875	50.580	44.301	10,692,240
2023-07-17	50.490	51.050	49.785	50.360	44.108	21,537,711
2023-07-14	56.940	56.940	51.940	52.330	45.833	38,475,230
2023-07-13	58.700	59.330	58.450	58.560	51.290	5,033,062
2023-07-12	58.810	59.620	58.610	58.790	51.491	6,023,492
2023-07-11	58.130	58.170	57.600	58.150	50.931	3,440,700
2023-07-10	58.040	58.330	57.700	58.050	50.843	4,679,323
2023-07-07	58.000	58.280	57.680	58.070	50.861	2,918,698
2023-07-06	58.280	58.860	57.740	58.000	50.799	4,781,973
2023-07-05	58.760	59.020	58.210	58.460	51.202	4,663,458
2023-07-04	59.130	59.500	59.100	59.180	51.833	2,173,079
2023-07-03	58.930	59.920	58.790	59.280	51.921	5,647,262
2023-06-30	58.000	58.520	57.930	58.410	51.159	8,078,719
2023-06-29	55.710	58.490	55.700	58.130	50.913	11,960,570
2023-06-28	55.060	55.850	55.010	55.710	48.794	6,388,415
2023-06-27	54.390	54.600	53.660	54.440	47.681	5,786,082
2023-06-26	54.570	54.810	53.980	54.390	47.638	5,394,738
2023-06-22	55.600	55.600	54.120	54.180	47.454	11,239,480
2023-06-21	57.500	57.590	56.090	56.200	49.223	7,352,608
2023-06-20	57.680	58.270	57.440	57.650	50.493	5,604,106
2023-06-19	58.290	58.470	57.520	57.620	50.467	5,616,144
2023-06-16	57.420	58.330	57.250	58.280	51.045	20,473,881

← NewerPage 14 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.