Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	89.730	90.890	89.720	90.890	76.299	8,542,533
2022-04-04	89.910	90.970	89.470	89.730	75.325	7,090,272
2022-04-01	87.340	89.070	86.810	89.040	74.746	10,378,300
2022-03-31	87.710	87.770	86.020	86.300	72.446	11,106,790
2022-03-30	85.870	88.170	85.000	87.540	73.487	13,193,120
2022-03-29	88.930	89.300	85.510	85.870	71.035	10,327,910
2022-03-28	87.000	87.240	84.810	87.240	72.169	9,841,764
2022-03-25	86.150	87.100	85.720	86.490	71.548	6,669,726
2022-03-24	86.120	86.980	85.490	86.440	71.507	7,266,804
2022-03-23	86.450	87.400	84.960	85.380	70.630	7,699,685
2022-03-22	86.700	86.900	85.840	86.060	71.193	5,034,379
2022-03-21	85.690	86.980	85.310	86.320	71.408	7,042,281
2022-03-18	84.300	85.370	83.680	85.370	70.622	11,914,450
2022-03-17	84.400	84.800	83.270	84.370	69.795	9,044,705
2022-03-16	84.560	84.630	82.100	83.800	69.323	13,790,070
2022-03-15	83.290	84.150	81.760	83.140	68.777	7,865,767
2022-03-14	83.430	84.420	82.560	83.720	69.257	9,221,886
2022-03-11	81.530	84.850	81.350	82.200	67.999	14,518,350
2022-03-10	81.580	83.160	80.590	81.260	67.222	11,858,180
2022-03-09	81.330	84.170	80.690	81.480	67.404	14,831,140
2022-03-08	77.000	80.220	76.540	78.790	65.178	10,033,750
2022-03-07	78.250	79.730	76.000	77.840	64.393	16,492,250
2022-03-04	78.750	81.700	78.650	80.500	66.593	16,260,220
2022-03-03	78.000	80.660	77.200	78.580	65.005	19,985,760
2022-03-02	76.990	78.250	72.560	76.920	63.632	46,644,820
2022-03-01	84.000	87.000	83.700	85.190	70.473	21,960,561
2022-02-28	90.370	90.590	86.870	87.900	72.715	22,213,699
2022-02-25	93.400	95.390	91.520	95.230	78.778	9,926,413
2022-02-24	89.690	92.950	88.110	92.540	76.553	11,658,620
2022-02-23	94.470	95.590	92.920	93.000	76.934	7,155,570
2022-02-22	91.560	94.860	91.500	94.000	77.761	9,433,816
2022-02-21	94.370	95.790	93.430	93.950	77.719	8,396,124
2022-02-18	96.360	97.790	93.970	94.130	77.868	16,118,220
2022-02-17	99.110	100.28	95.840	98.210	81.244	31,566,840
2022-02-16	114.18	114.18	98.440	99.110	81.988	50,463,609
2022-02-15	114.56	116.22	114.16	115.80	95.795	6,671,339
2022-02-14	114.90	115.46	112.86	115.14	95.249	7,319,165
2022-02-11	116.20	117.32	116.02	116.78	96.605	4,138,021
2022-02-10	116.02	117.18	115.80	116.60	96.457	4,980,594
2022-02-09	115.76	116.34	115.26	116.02	95.977	4,804,445
2022-02-08	115.46	116.46	114.40	115.46	95.513	8,621,036
2022-02-07	114.30	115.52	113.10	115.46	95.513	5,644,101
2022-02-04	114.56	115.08	113.06	113.76	94.107	6,373,156
2022-02-03	114.60	115.90	114.12	114.82	94.984	6,796,529
2022-02-02	115.38	115.96	113.46	114.08	94.372	6,964,067
2022-02-01	115.00	115.38	113.24	114.88	95.034	7,258,762
2022-01-31	114.38	115.38	113.98	114.80	94.968	7,846,959
2022-01-28	114.50	114.86	111.96	113.02	93.495	9,172,867
2022-01-27	109.76	114.24	109.32	113.98	94.289	9,542,434
2022-01-26	109.40	110.92	108.52	110.56	91.460	12,874,640
2022-01-25	105.62	109.44	105.20	108.02	89.359	23,376,609
2022-01-24	101.90	103.12	100.04	100.36	83.022	9,919,155
2022-01-21	104.04	104.30	102.26	102.88	85.107	6,700,582
2022-01-20	103.88	105.28	103.82	104.80	86.695	6,284,465
2022-01-19	103.38	104.30	103.00	103.58	85.686	6,123,978
2022-01-18	102.24	104.56	101.52	104.00	86.033	6,540,837
2022-01-17	102.90	103.12	101.96	102.20	84.544	3,469,611
2022-01-14	101.72	103.28	101.72	102.44	84.743	5,870,532
2022-01-13	102.64	103.26	102.44	102.60	84.875	7,331,161
2022-01-12	102.74	103.60	102.12	103.02	85.223	5,755,537

← NewerPage 20 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.