Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	67.000	68.460	66.900	67.650	56.790	4,834,794
2022-09-26	67.120	68.020	66.600	66.840	56.110	5,238,686
2022-09-23	68.540	68.540	65.340	67.440	56.613	10,141,280
2022-09-22	70.900	70.970	69.280	69.570	58.401	7,835,098
2022-09-21	71.220	71.610	70.980	71.450	59.980	3,689,865
2022-09-20	72.940	72.940	71.330	71.440	59.971	4,945,102
2022-09-19	72.850	72.850	71.440	72.210	60.618	4,098,271
2022-09-16	72.300	73.880	71.950	72.750	61.071	10,695,320
2022-09-15	73.000	74.130	71.850	72.980	61.264	13,935,080
2022-09-14	78.020	78.370	75.190	75.190	63.119	7,643,069
2022-09-13	79.280	80.460	78.500	78.630	66.007	5,833,542
2022-09-12	79.670	79.860	78.680	79.190	66.477	4,499,961
2022-09-09	78.190	79.580	77.770	79.450	66.695	4,286,253
2022-09-08	78.000	78.560	77.120	78.300	65.730	4,540,802
2022-09-07	77.690	78.610	77.210	77.430	65.000	3,606,639
2022-09-06	77.310	78.570	77.200	78.360	65.780	4,286,309
2022-09-05	78.000	78.260	77.310	77.310	64.899	3,322,747
2022-09-02	78.220	79.630	77.890	79.310	66.578	3,743,591
2022-09-01	79.450	79.660	77.970	78.020	65.495	4,617,198
2022-08-31	78.650	80.820	78.610	79.980	67.140	10,039,170
2022-08-30	77.460	78.780	77.070	78.100	65.562	5,535,092
2022-08-29	76.900	77.260	76.150	76.640	64.336	3,046,996
2022-08-26	79.000	79.420	77.540	77.630	65.168	3,059,153
2022-08-25	78.430	78.770	77.640	78.420	65.831	2,528,808
2022-08-24	77.550	78.850	77.480	78.020	65.495	3,842,460
2022-08-23	78.700	79.590	78.070	78.300	65.730	3,339,886
2022-08-22	80.750	80.750	78.280	78.950	66.276	4,389,811
2022-08-19	80.420	81.320	80.300	80.840	67.862	5,096,735
2022-08-18	79.340	81.050	78.930	80.890	67.904	5,534,678
2022-08-17	79.520	80.150	78.240	78.420	65.831	4,468,269
2022-08-16	78.270	79.700	78.250	79.700	66.905	4,725,411
2022-08-15	78.090	78.340	77.280	77.970	65.453	3,466,105
2022-08-12	78.290	78.390	77.360	77.890	65.386	3,655,494
2022-08-11	79.240	79.430	77.740	78.310	65.738	3,066,782
2022-08-10	76.510	78.160	76.240	78.110	65.570	3,577,819
2022-08-09	77.390	77.720	76.850	76.890	64.546	3,448,829
2022-08-08	78.170	78.350	77.360	77.360	64.941	3,282,430
2022-08-05	78.020	78.370	77.680	78.040	65.512	2,524,949
2022-08-04	77.400	78.480	76.910	78.020	65.495	4,603,482
2022-08-03	77.180	77.370	76.300	77.050	64.681	4,662,806
2022-08-02	76.570	77.380	76.420	77.180	64.790	3,396,039
2022-08-01	76.870	77.990	76.190	77.290	64.882	3,749,335
2022-07-29	76.020	77.180	75.590	76.870	64.530	6,124,324
2022-07-28	76.560	76.700	74.900	75.800	63.631	4,554,797
2022-07-27	76.000	76.480	75.560	75.990	63.791	4,024,080
2022-07-26	75.200	75.760	74.660	75.430	63.321	4,099,312
2022-07-25	75.680	75.680	74.850	75.200	63.128	2,947,093
2022-07-22	76.200	76.380	75.080	75.740	63.581	4,393,571
2022-07-21	75.500	76.170	74.410	76.040	63.833	7,335,532
2022-07-20	73.800	74.990	73.500	74.990	62.951	6,380,273
2022-07-19	74.860	75.320	73.190	73.670	61.843	8,283,101
2022-07-18	73.900	75.270	73.250	75.000	62.960	6,906,795
2022-07-15	71.940	73.470	70.800	73.470	61.675	9,569,083
2022-07-14	74.420	74.990	70.050	72.470	60.836	23,740,590
2022-07-13	78.570	79.670	77.760	79.160	66.452	6,425,422
2022-07-12	78.130	78.600	77.220	78.600	65.982	6,726,527
2022-07-11	79.950	80.090	78.500	78.700	66.066	4,065,241
2022-07-08	80.350	80.420	78.790	80.370	67.468	5,863,151
2022-07-07	79.000	80.350	78.540	80.350	67.451	4,318,312
2022-07-06	77.740	78.900	77.600	78.160	65.612	5,665,595

← NewerPage 18 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.