Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	56.710	56.950	55.560	56.290	48.148	11,991,780
2023-03-15	57.850	57.990	55.650	56.250	48.114	19,362,471
2023-03-14	58.800	58.810	57.780	57.920	49.542	12,809,750
2023-03-13	59.000	59.090	58.020	58.900	50.381	9,126,988
2023-03-10	59.500	59.790	58.680	58.930	50.406	8,315,510
2023-03-09	59.940	60.630	59.470	60.460	51.715	6,910,923
2023-03-08	59.500	59.940	59.300	59.770	51.125	6,649,710
2023-03-07	59.550	60.190	59.360	59.640	51.014	9,682,316
2023-03-06	60.300	60.360	59.570	59.830	51.176	8,197,536
2023-03-03	58.730	60.500	58.730	60.300	51.578	16,845,240
2023-03-02	57.580	58.150	57.300	57.800	49.440	6,680,912
2023-03-01	58.340	58.390	57.400	57.560	49.235	7,048,756
2023-02-28	58.470	58.470	57.330	58.100	49.696	11,723,760
2023-02-27	58.000	58.680	57.860	58.470	50.013	6,017,254
2023-02-24	58.890	58.890	57.800	57.940	49.560	7,603,836
2023-02-23	58.610	59.060	58.300	58.480	50.021	7,669,691
2023-02-22	59.070	59.100	57.890	58.400	49.953	9,795,883
2023-02-21	59.820	59.950	58.910	59.150	50.595	6,865,663
2023-02-20	60.400	60.560	59.740	59.820	51.168	5,351,421
2023-02-17	60.500	60.510	60.030	60.310	51.587	5,868,031
2023-02-16	61.000	61.570	60.630	60.910	52.100	6,297,472
2023-02-15	60.200	60.730	59.710	60.700	51.920	9,445,989
2023-02-14	59.900	60.140	59.270	59.960	51.287	7,316,098
2023-02-13	59.820	60.030	59.450	59.800	51.151	7,388,907
2023-02-10	60.000	60.070	59.160	59.640	51.014	7,738,807
2023-02-09	61.340	61.470	60.010	60.200	51.493	9,271,430
2023-02-08	61.010	61.760	61.000	61.000	52.177	7,556,039
2023-02-07	61.500	61.550	60.390	60.820	52.023	7,177,959
2023-02-06	62.500	62.570	61.430	61.610	52.699	6,989,545
2023-02-03	62.200	62.950	62.170	62.570	53.520	9,931,096
2023-02-02	61.200	62.600	61.030	62.600	53.546	10,556,020
2023-02-01	60.500	60.880	60.270	60.740	51.955	5,610,693
2023-01-31	60.330	60.450	60.000	60.380	51.647	8,468,650
2023-01-30	60.370	60.720	59.900	60.460	51.715	9,175,212
2023-01-27	60.600	60.800	60.040	60.440	51.698	6,456,175
2023-01-26	59.500	60.230	59.440	60.200	51.493	12,060,500
2023-01-25	59.680	59.700	58.610	59.140	50.586	12,257,870
2023-01-24	59.420	59.820	58.760	59.670	51.039	15,678,080
2023-01-23	59.390	61.300	59.140	60.670	51.895	17,915,881
2023-01-20	57.000	59.300	56.480	59.000	50.466	36,882,379
2023-01-19	62.720	63.170	61.870	61.910	52.955	12,177,300
2023-01-18	63.500	63.920	63.070	63.300	54.144	10,955,910
2023-01-17	63.750	64.100	62.910	63.000	53.888	16,514,891
2023-01-16	64.000	64.580	63.640	64.300	55.000	8,581,812
2023-01-13	66.430	66.730	63.920	64.140	54.863	18,765,670
2023-01-12	63.270	68.500	62.600	67.120	57.412	30,174,150
2023-01-11	63.410	64.100	63.190	63.350	54.187	9,822,660
2023-01-10	62.400	63.810	62.400	63.390	54.221	5,959,074
2023-01-09	64.000	64.560	63.570	64.310	55.008	11,492,050
2023-01-05	63.500	63.770	62.900	63.770	54.546	4,859,659
2023-01-04	62.900	64.200	62.860	63.750	54.529	8,193,120
2023-01-03	62.170	63.290	62.120	62.690	53.623	5,018,833
2023-01-02	61.540	62.500	61.330	62.500	53.460	4,009,238
2022-12-30	62.250	62.250	60.880	60.900	52.091	6,550,636
2022-12-29	61.230	62.480	60.660	62.420	53.392	4,903,786
2022-12-28	62.010	62.270	61.310	61.360	52.485	3,815,064
2022-12-27	62.200	62.800	61.820	61.910	52.955	2,746,857
2022-12-23	61.290	62.060	61.210	61.690	52.767	3,338,749
2022-12-22	61.200	61.570	60.890	60.910	52.100	4,476,176
2022-12-21	61.000	61.440	60.830	61.230	52.374	6,303,538

← NewerPage 16 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.