Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	57.040	57.310	56.770	57.160	50.064	8,363,114
2023-06-14	56.960	57.230	56.490	56.940	49.871	6,324,161
2023-06-13	57.150	57.630	56.990	57.170	50.072	8,998,459
2023-06-12	56.310	56.550	55.940	56.500	49.486	6,598,002
2023-06-09	56.480	56.920	56.360	56.610	49.582	6,080,241
2023-06-08	56.510	56.950	56.190	56.440	49.433	7,716,843
2023-06-07	56.590	56.910	55.950	56.560	49.538	7,231,929
2023-06-05	56.780	57.270	56.440	56.650	49.617	4,811,108
2023-06-02	56.450	56.950	55.970	56.520	49.503	5,714,986
2023-06-01	56.400	56.670	55.940	56.450	49.442	6,281,753
2023-05-31	56.680	57.540	56.120	56.120	49.153	23,811,830
2023-05-30	57.010	57.770	56.830	56.930	49.862	5,494,093
2023-05-29	57.310	57.630	57.010	57.010	49.932	3,574,977
2023-05-26	55.950	56.980	55.330	56.790	49.740	6,264,261
2023-05-25	55.140	56.530	55.130	55.830	48.899	9,137,577
2023-05-24	55.620	55.930	55.000	55.190	48.338	7,629,564
2023-05-23	55.890	56.440	55.630	55.960	49.013	5,645,510
2023-05-22	55.590	55.930	55.240	55.880	48.943	6,197,241
2023-05-19	55.540	55.790	55.040	55.590	48.689	12,083,610
2023-05-17	54.320	54.570	54.100	54.170	47.445	2,804,356
2023-05-16	54.650	54.820	54.100	54.360	47.611	5,832,987
2023-05-15	54.120	54.980	54.030	54.850	48.040	6,019,940
2023-05-12	53.490	54.190	53.490	53.990	47.287	7,129,528
2023-05-11	54.680	54.780	53.360	53.490	46.849	10,361,550
2023-05-10	54.650	54.850	53.960	54.320	47.576	8,060,753
2023-05-09	55.750	55.760	54.460	54.650	47.865	7,730,962
2023-05-08	55.460	55.650	55.100	55.530	48.636	5,135,613
2023-05-05	55.000	55.410	54.360	55.360	48.487	7,561,304
2023-05-04	55.340	55.360	54.350	55.080	48.242	8,150,869
2023-05-03	55.640	55.790	55.130	55.470	48.584	7,459,882
2023-05-02	56.440	56.770	55.430	55.500	48.610	9,017,609
2023-04-28	55.790	56.580	55.410	56.370	49.372	13,946,470
2023-04-27	55.000	55.370	54.500	55.060	48.224	7,912,650
2023-04-26	54.820	55.020	54.290	54.790	47.988	8,869,468
2023-04-25	55.200	55.310	54.450	54.810	48.005	9,468,150
2023-04-24	55.370	55.770	54.860	55.160	48.312	7,365,797
2023-04-21	54.970	56.010	54.970	55.370	48.496	13,792,000
2023-04-20	55.910	56.080	54.570	54.940	48.119	19,136,359
2023-04-19	56.080	57.200	55.700	56.300	49.310	18,526,279
2023-04-18	58.710	61.420	56.840	57.070	49.985	48,040,559
2023-04-17	62.000	62.660	61.690	62.430	54.679	11,724,670
2023-04-14	61.880	62.650	61.760	62.280	54.548	8,815,173
2023-04-13	60.790	61.490	60.440	61.280	53.672	8,972,859
2023-04-12	61.300	61.800	60.790	61.010	53.436	8,323,589
2023-04-11	62.200	62.620	61.580	61.680	54.023	6,522,330
2023-04-06	61.180	62.220	61.020	62.200	54.478	4,089,946
2023-04-05	60.300	61.100	60.230	60.900	53.339	7,879,443
2023-04-04	60.550	60.660	59.930	60.270	52.788	7,753,293
2023-04-03	60.650	60.800	60.050	60.280	52.796	6,148,517
2023-03-31	60.000	60.700	59.410	60.600	53.077	9,797,414
2023-03-30	57.430	60.000	57.330	60.000	52.551	13,431,280
2023-03-29	57.170	57.930	57.020	57.700	49.354	10,905,540
2023-03-28	57.460	57.690	56.620	56.940	48.704	7,521,954
2023-03-27	56.730	57.830	56.680	57.310	49.021	9,277,516
2023-03-24	56.130	56.620	55.350	56.310	48.165	8,441,634
2023-03-23	56.380	56.380	54.960	56.140	48.020	9,142,744
2023-03-22	56.600	56.600	56.010	56.380	48.225	5,499,979
2023-03-21	56.410	56.580	55.980	56.150	48.028	6,803,958
2023-03-20	55.930	56.330	55.010	55.960	47.866	9,473,184
2023-03-17	56.570	57.080	55.310	55.740	47.678	15,010,300

← NewerPage 15 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.