Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	78.300	78.910	76.640	76.770	64.446	4,990,007
2022-07-04	77.540	79.010	77.100	78.240	65.680	2,798,337
2022-07-01	76.500	77.550	76.000	76.460	64.185	4,019,291
2022-06-30	78.000	78.040	75.740	76.270	64.026	6,818,319
2022-06-29	79.360	80.300	78.810	78.810	66.158	3,832,927
2022-06-28	81.220	82.110	79.670	80.090	67.233	4,591,013
2022-06-27	79.920	81.290	79.780	81.210	68.173	6,620,738
2022-06-23	78.220	78.690	77.280	78.190	65.638	4,431,706
2022-06-22	77.250	78.940	77.030	78.410	65.822	6,453,481
2022-06-21	77.300	78.740	77.090	77.860	65.361	5,462,074
2022-06-20	76.110	77.140	75.870	77.120	64.739	3,440,434
2022-06-17	75.500	76.910	74.600	75.740	63.581	11,730,750
2022-06-16	76.960	77.280	74.920	75.140	63.077	6,233,752
2022-06-15	75.760	76.950	75.300	76.630	64.328	5,570,115
2022-06-14	76.110	76.690	74.710	75.250	63.170	5,798,918
2022-06-13	75.100	76.350	75.000	75.750	63.589	6,024,651
2022-06-10	79.750	79.980	76.200	76.380	64.118	9,517,520
2022-06-09	81.170	81.900	81.080	81.320	68.265	4,710,629
2022-06-08	81.480	81.870	80.550	81.400	68.332	4,850,829
2022-06-07	81.590	81.880	80.120	81.420	68.349	5,705,062
2022-06-03	81.780	82.090	80.550	80.820	67.845	3,608,929
2022-06-02	80.230	80.960	79.700	80.540	67.610	4,040,867
2022-06-01	80.460	80.660	79.560	79.810	66.998	6,596,851
2022-05-31	81.270	81.570	79.040	79.190	66.477	13,502,620
2022-05-30	81.740	82.250	81.030	81.270	68.223	3,601,107
2022-05-27	79.320	81.430	78.980	81.400	68.332	7,958,656
2022-05-25	78.500	78.840	77.710	77.710	65.235	3,253,005
2022-05-24	78.000	78.440	77.400	77.750	65.268	5,250,386
2022-05-23	78.000	79.220	77.880	78.680	66.049	4,994,453
2022-05-20	77.830	78.800	77.340	77.620	65.159	5,777,520
2022-05-19	76.720	77.900	76.260	77.630	65.168	7,496,198
2022-05-18	79.910	79.960	78.520	78.880	66.217	5,959,884
2022-05-17	80.100	80.470	78.950	79.860	67.040	5,828,436
2022-05-16	77.840	80.140	76.360	78.940	66.267	8,478,789
2022-05-13	76.730	77.740	76.190	77.540	65.092	5,297,458
2022-05-12	76.000	76.360	74.300	75.980	63.782	11,904,000
2022-05-11	78.000	78.320	75.910	76.720	64.404	9,603,113
2022-05-10	76.840	77.730	75.920	76.760	64.437	8,341,611
2022-05-09	76.780	77.140	75.550	76.190	63.959	6,296,311
2022-05-06	79.320	79.400	76.050	77.010	64.647	10,466,560
2022-05-05	81.750	82.000	79.210	79.550	66.779	6,987,518
2022-05-04	81.020	81.460	80.230	80.930	67.938	4,967,352
2022-05-03	80.500	81.220	79.420	81.020	68.013	5,421,392
2022-05-02	79.020	79.520	72.600	79.240	66.519	5,691,451
2022-04-29	79.500	80.030	78.960	79.350	66.611	8,219,298
2022-04-28	81.120	81.860	77.970	78.960	66.284	9,587,824
2022-04-27	81.650	81.810	80.520	80.670	67.719	6,474,043
2022-04-26	82.640	82.720	81.580	81.650	68.542	7,799,865
2022-04-25	80.580	82.590	80.170	81.450	68.374	9,101,883
2022-04-22	81.600	82.810	80.840	82.020	68.853	7,128,445
2022-04-21	83.380	83.510	82.030	82.030	68.861	9,032,984
2022-04-20	82.300	84.370	81.600	82.710	69.432	11,156,670
2022-04-19	83.000	83.010	80.270	81.980	68.819	18,191,990
2022-04-14	82.300	85.360	80.410	84.120	70.616	13,657,990
2022-04-13	89.770	89.770	88.160	88.580	74.360	8,656,947
2022-04-12	89.000	91.130	88.990	89.420	75.065	7,829,691
2022-04-11	91.910	92.010	89.650	89.810	75.392	7,172,930
2022-04-08	91.380	94.770	90.360	92.160	77.365	11,394,140
2022-04-07	89.850	91.070	89.800	90.450	75.929	7,209,847
2022-04-06	90.500	91.750	88.930	89.850	75.426	11,825,180

← NewerPage 19 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.