Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.000	91.800	90.560	91.520	90.074	9,567,159
2026-07-23	93.600	94.060	91.060	91.500	90.055	11,020,083
2026-07-22	93.000	93.140	91.760	92.980	91.511	11,068,166
2026-07-21	94.600	94.600	92.780	92.800	91.334	14,533,641
2026-07-20	95.540	95.800	93.800	93.800	92.318	12,098,872
2026-07-17	95.500	96.560	94.780	95.260	93.755	10,891,237
2026-07-16	97.480	98.360	95.640	95.840	94.326	12,559,347
2026-07-15	98.200	100.25	97.080	97.300	95.763	15,582,026
2026-07-14	104.00	105.40	98.540	98.540	96.983	42,853,473
2026-07-13	109.65	112.90	109.40	112.75	110.97	12,413,690
2026-07-10	111.95	112.40	109.25	110.20	108.46	7,935,541
2026-07-09	107.10	112.40	106.75	112.35	110.58	12,116,121
2026-07-08	105.35	105.50	103.40	105.30	103.64	10,830,561
2026-07-07	105.55	107.25	104.70	105.55	103.88	8,667,508
2026-07-06	106.60	108.25	106.10	106.25	104.57	7,995,239
2026-07-03	105.80	107.05	105.25	106.45	104.77	3,987,846
2026-07-02	105.35	107.40	105.25	105.80	104.13	7,855,109
2026-07-01	107.60	107.80	105.35	106.35	104.67	7,934,148
2026-06-30	109.00	109.40	108.00	108.15	106.44	6,439,699
2026-06-29	107.25	108.05	106.10	107.90	106.20	7,677,508
2026-06-26	107.80	108.10	105.85	106.65	104.97	10,566,399
2026-06-25	110.30	111.00	107.40	108.45	106.74	8,442,959
2026-06-24	111.65	111.95	108.80	109.10	107.38	8,452,198
2026-06-23	111.50	112.75	110.85	112.00	110.23	9,718,512
2026-06-22	110.00	112.05	109.15	111.95	110.18	9,183,416
2026-06-18	110.20	111.05	109.20	109.95	108.21	10,012,090
2026-06-17	110.40	111.55	109.55	109.65	107.92	8,661,202
2026-06-16	115.00	116.15	109.45	109.75	108.02	13,655,760
2026-06-15	118.00	118.20	113.70	114.55	112.74	7,897,809
2026-06-12	114.90	116.60	113.90	116.60	114.76	8,026,283
2026-06-11	110.95	114.10	110.60	112.70	110.92	8,593,635
2026-06-10	111.55	112.95	111.20	111.60	109.84	10,245,660
2026-06-09	119.05	119.10	111.20	111.45	109.69	19,000,840
2026-06-08	117.05	120.05	116.25	118.90	117.02	6,595,551
2026-06-05	124.20	124.25	120.85	121.00	119.09	7,119,969
2026-06-04	123.45	124.45	121.90	124.20	122.24	6,550,066
2026-06-03	127.90	128.45	125.55	127.00	124.99	8,768,942
2026-06-02	123.95	127.65	123.30	127.35	125.34	8,565,215
2026-06-01	121.70	123.25	120.85	122.70	120.76	6,932,011
2026-05-29	118.15	120.30	117.40	120.10	118.20	16,431,881
2026-05-28	120.90	121.35	118.50	119.00	117.12	7,540,254
2026-05-27	126.20	126.95	120.60	121.25	119.33	10,033,940
2026-05-26	125.90	127.40	125.10	126.85	124.85	5,594,034
2026-05-25	127.00	127.45	125.30	125.90	123.91	3,479,239
2026-05-22	124.00	127.30	123.80	125.85	123.86	9,508,093
2026-05-21	120.65	123.45	119.75	123.30	121.35	8,700,090
2026-05-20	120.15	121.90	119.70	120.20	118.30	8,378,757
2026-05-19	120.00	120.50	118.05	119.55	117.66	7,906,193
2026-05-18	117.50	120.80	117.20	119.95	118.06	8,550,317
2026-05-15	120.70	120.90	117.25	118.05	116.19	11,262,830
2026-05-13	114.80	118.00	113.85	118.00	116.14	7,224,846
2026-05-12	114.30	117.35	113.85	114.30	112.49	12,597,450
2026-05-11	110.00	114.65	109.55	114.65	112.84	9,341,375
2026-05-08	109.85	110.25	107.80	109.60	107.87	7,196,395
2026-05-07	111.80	111.90	109.45	109.45	107.72	7,891,898
2026-05-06	111.15	112.25	110.45	111.10	109.35	6,210,987
2026-05-05	108.95	112.50	108.55	110.40	108.66	8,821,085
2026-05-04	110.40	110.70	107.05	109.10	107.38	6,957,454
2026-04-30	106.55	108.90	105.75	108.35	106.64	6,413,199
2026-04-29	106.00	106.95	105.20	106.50	104.82	7,351,764

← NewerPage 2 of 21 · 1,257 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.