Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	60.340	61.260	60.190	60.660	51.886	8,042,458
2022-12-19	60.000	61.920	59.980	61.260	52.399	9,850,909
2022-12-16	63.310	63.520	59.620	59.760	51.116	19,774,279
2022-12-15	66.500	67.950	64.040	64.200	54.914	12,746,270
2022-12-14	67.820	67.820	65.970	66.920	57.241	11,535,090
2022-12-13	68.490	69.760	67.840	67.890	58.070	9,229,974
2022-12-12	67.050	68.110	66.960	68.030	58.190	7,499,932
2022-12-09	66.510	70.670	65.680	67.690	57.899	13,593,050
2022-12-08	65.830	66.980	65.730	66.810	57.147	5,116,763
2022-12-07	66.450	66.710	65.620	65.710	56.206	5,658,652
2022-12-06	67.330	68.110	66.500	66.500	56.881	7,393,941
2022-12-05	68.110	68.550	67.530	67.560	57.788	5,379,435
2022-12-02	67.130	68.550	67.000	68.310	58.430	6,864,166
2022-12-01	66.520	67.550	66.350	67.190	57.472	7,185,235
2022-11-30	64.890	65.120	64.130	65.120	55.701	17,079,449
2022-11-29	65.190	65.480	64.260	64.480	55.154	4,536,336
2022-11-28	65.630	65.670	64.750	65.000	55.598	4,023,772
2022-11-25	65.100	65.650	64.720	65.590	56.103	3,410,777
2022-11-24	64.630	65.390	64.550	65.090	55.675	3,696,011
2022-11-23	64.720	64.970	64.110	64.690	55.333	4,621,388
2022-11-22	64.500	65.160	63.900	64.370	55.060	6,780,035
2022-11-21	64.650	64.780	63.920	64.500	55.171	5,135,978
2022-11-18	63.610	64.980	63.570	64.920	55.530	5,048,618
2022-11-17	63.460	64.550	63.090	64.120	54.846	7,077,709
2022-11-16	64.720	65.240	63.410	63.670	54.461	4,803,798
2022-11-15	64.100	65.050	63.910	64.780	55.410	8,377,480
2022-11-14	63.480	65.330	63.040	64.250	54.957	8,401,872
2022-11-11	62.000	63.660	61.540	63.380	54.213	9,244,965
2022-11-10	59.770	61.830	59.560	61.830	52.887	13,308,740
2022-11-09	60.360	60.590	59.840	60.260	51.544	7,440,210
2022-11-08	60.360	60.890	60.100	60.720	51.937	8,385,879
2022-11-07	59.960	60.600	59.660	60.460	51.715	7,052,813
2022-11-04	60.100	60.350	59.840	60.120	51.424	3,851,797
2022-11-03	60.160	60.490	59.510	59.770	51.125	9,515,735
2022-11-02	60.980	61.550	60.750	60.820	52.023	8,246,188
2022-11-01	61.480	61.790	61.030	61.200	52.348	7,290,808
2022-10-31	61.890	62.080	61.020	61.400	52.519	6,726,795
2022-10-28	60.000	61.590	59.830	61.440	52.553	8,480,597
2022-10-27	61.300	61.700	60.390	60.590	51.826	9,989,590
2022-10-26	60.290	61.370	59.700	61.370	52.493	11,703,450
2022-10-25	61.490	61.710	60.450	60.590	51.826	11,536,750
2022-10-24	60.440	61.660	58.810	61.160	52.314	18,637,061
2022-10-21	61.000	61.430	59.270	61.170	52.322	18,406,320
2022-10-20	66.070	66.310	59.470	61.540	52.639	49,742,059
2022-10-19	73.500	73.560	72.060	72.190	61.748	7,761,753
2022-10-18	72.420	73.210	72.050	72.720	62.202	6,507,357
2022-10-17	71.260	72.750	71.150	71.640	61.278	6,270,801
2022-10-14	71.340	71.690	70.660	71.100	60.816	5,398,074
2022-10-13	69.160	70.960	68.340	70.500	60.303	6,847,978
2022-10-12	69.410	69.640	68.750	69.370	59.336	5,012,623
2022-10-11	68.490	69.370	68.010	69.020	59.037	5,031,377
2022-10-10	68.620	69.970	68.190	68.760	58.815	4,252,509
2022-10-07	69.290	69.970	68.700	68.810	58.857	4,117,237
2022-10-06	69.200	69.760	68.900	69.460	59.413	5,699,708
2022-10-05	68.830	68.840	67.920	68.610	58.686	5,656,455
2022-10-04	67.110	69.250	67.000	69.180	59.174	10,707,750
2022-10-03	65.000	67.120	64.370	66.950	57.266	8,083,186
2022-09-30	65.040	65.620	64.470	65.490	56.018	7,891,599
2022-09-29	65.590	65.590	64.120	64.960	55.564	6,417,565
2022-09-28	66.630	67.590	65.200	67.260	56.462	6,529,874

← NewerPage 17 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.