Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	102.74	103.60	102.12	103.02	85.223	5,755,537
2022-01-11	102.00	104.02	101.78	102.30	84.627	7,536,949
2022-01-10	100.68	101.30	99.920	101.30	83.800	8,273,669
2022-01-07	97.100	101.48	97.010	100.26	82.939	9,784,669
2022-01-05	100.78	100.78	100.16	100.16	82.857	3,615,004
2022-01-04	100.86	101.92	100.50	100.58	83.204	5,439,433
2022-01-03	99.390	100.68	99.310	100.48	83.121	4,623,187
2021-12-30	99.500	99.990	99.200	99.790	82.551	6,371,276
2021-12-29	99.250	99.790	99.050	99.480	82.294	3,693,569
2021-12-28	99.240	99.840	99.090	99.280	82.129	3,845,731
2021-12-27	98.240	99.550	98.240	99.360	82.195	3,904,428
2021-12-23	97.980	98.930	97.700	98.600	81.566	5,284,913
2021-12-22	97.450	97.780	96.450	97.130	80.350	4,462,309
2021-12-21	96.380	97.460	95.950	97.460	80.623	4,926,638
2021-12-20	96.000	96.550	95.030	96.030	79.440	5,853,032
2021-12-17	96.080	96.960	94.850	96.960	80.209	13,979,140
2021-12-16	97.000	97.420	96.400	96.560	79.879	10,232,030
2021-12-15	95.220	95.740	94.770	95.500	79.002	5,989,794
2021-12-14	94.570	95.760	94.570	95.040	78.621	6,118,732
2021-12-13	94.900	95.600	94.160	94.430	78.117	6,096,594
2021-12-10	93.810	95.560	93.420	94.940	78.538	5,387,016
2021-12-09	93.700	94.480	93.170	94.220	77.943	8,014,293
2021-12-08	95.690	96.040	93.010	93.580	77.413	9,428,653
2021-12-07	94.710	95.800	94.530	95.690	79.159	8,417,744
2021-12-06	92.530	94.590	92.440	94.150	77.885	8,909,327
2021-12-03	93.910	94.070	91.590	91.700	75.858	6,853,379
2021-12-02	92.660	93.570	92.090	93.360	77.231	6,932,032
2021-12-01	91.480	94.020	91.160	93.850	77.637	8,620,722
2021-11-30	93.590	93.690	91.030	91.160	75.411	16,936,010
2021-11-29	93.000	94.520	92.260	93.820	77.612	6,678,877
2021-11-26	93.570	93.640	92.590	92.760	76.735	9,752,037
2021-11-25	95.960	95.960	95.230	95.560	79.051	4,633,817
2021-11-24	93.000	96.120	93.000	95.960	79.382	11,928,410
2021-11-23	92.000	93.610	91.500	92.200	76.272	11,923,200
2021-11-22	96.250	96.500	92.610	92.710	76.694	19,355,750
2021-11-19	97.450	98.590	97.320	98.210	81.244	6,939,740
2021-11-18	97.650	97.700	96.300	96.870	80.135	8,387,547
2021-11-17	96.500	98.260	96.480	98.260	81.285	6,442,098
2021-11-16	95.610	97.130	95.610	96.430	79.771	7,965,928
2021-11-15	96.150	96.280	94.720	95.420	78.936	8,432,736
2021-11-12	96.550	97.140	96.040	96.450	79.788	7,119,740
2021-11-11	95.980	97.290	95.740	96.320	79.680	4,045,660
2021-11-10	95.900	96.490	95.220	96.260	79.630	4,830,890
2021-11-09	95.300	96.140	95.300	95.890	79.324	4,432,493
2021-11-08	95.020	95.980	94.980	95.360	78.886	5,817,341
2021-11-05	93.580	95.000	93.400	95.000	78.588	3,767,453
2021-11-04	93.600	94.500	93.120	93.580	77.413	7,853,465
2021-11-03	91.930	93.780	91.000	93.520	77.364	6,927,243
2021-11-02	92.680	92.700	91.820	91.930	76.048	7,885,265
2021-11-01	93.640	94.160	92.840	93.260	77.149	6,649,578
2021-10-29	94.090	94.390	92.920	94.000	77.761	6,564,778
2021-10-28	95.290	95.680	94.360	94.360	78.059	6,708,065
2021-10-27	96.100	96.280	95.050	95.350	78.878	8,044,406
2021-10-26	95.170	96.580	94.710	96.580	79.895	6,132,286
2021-10-25	98.550	98.890	95.440	96.150	79.539	13,607,980
2021-10-22	100.80	101.06	98.680	99.670	82.451	8,854,985
2021-10-21	102.48	103.36	102.38	102.66	84.925	6,541,357
2021-10-20	102.08	102.90	99.880	102.04	84.412	11,029,280
2021-10-19	106.52	107.04	101.40	102.24	84.577	21,478,471
2021-10-18	105.50	106.20	105.04	106.20	87.853	6,960,885

← NewerPage 21 of 22 · 1,262 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.