Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	106.00	106.95	105.20	106.50	104.82	7,351,764
2026-04-28	102.85	104.90	102.15	104.65	103.00	6,754,604
2026-04-27	104.70	106.40	104.00	104.00	102.36	5,883,554
2026-04-24	104.35	105.35	103.75	104.50	102.85	8,909,275
2026-04-23	107.10	107.60	105.65	105.65	103.98	11,034,320
2026-04-22	108.45	108.70	106.65	107.10	105.41	7,217,280
2026-04-21	108.30	110.05	106.90	108.45	106.74	8,821,582
2026-04-20	103.35	109.15	102.90	108.35	106.64	13,921,860
2026-04-17	106.25	112.30	103.65	105.70	104.03	35,936,078
2026-04-16	109.60	110.60	108.30	110.25	108.51	8,388,392
2026-04-15	110.70	111.20	108.00	108.25	106.54	7,448,346
2026-04-14	111.00	111.20	109.30	110.25	108.51	7,028,581
2026-04-13	110.50	111.20	108.85	110.70	108.95	7,421,088
2026-04-10	108.65	111.75	108.40	110.95	109.20	8,436,833
2026-04-09	110.25	111.85	110.10	111.10	109.35	7,685,652
2026-04-08	110.60	112.25	109.25	110.95	109.20	9,705,704
2026-04-07	110.50	110.95	108.20	109.00	107.28	6,260,848
2026-04-02	107.00	107.80	106.40	107.80	106.10	3,263,153
2026-04-01	107.00	108.40	106.55	108.30	106.59	8,056,365
2026-03-31	106.80	107.85	105.75	106.30	103.14	8,527,401
2026-03-30	105.90	108.50	105.30	107.00	103.82	6,674,174
2026-03-27	106.00	107.15	104.40	106.00	102.85	6,095,487
2026-03-26	108.60	109.80	107.70	109.40	106.15	6,264,147
2026-03-25	108.00	109.15	107.90	108.80	105.57	6,213,134
2026-03-24	105.15	107.40	104.95	107.40	104.21	5,629,469
2026-03-23	102.85	106.75	102.00	105.15	102.03	7,117,866
2026-03-20	107.95	108.50	105.40	106.10	102.95	11,819,040
2026-03-19	108.00	108.60	106.40	107.20	104.02	5,955,979
2026-03-18	111.40	111.85	109.05	109.45	106.20	6,332,340
2026-03-17	111.40	112.45	110.10	111.70	108.38	8,112,321
2026-03-16	108.60	111.90	108.20	111.60	108.29	8,026,578
2026-03-13	108.50	112.60	107.40	108.60	105.38	9,124,659
2026-03-12	106.45	108.25	105.95	107.90	104.70	8,109,667
2026-03-11	104.70	106.25	104.05	105.90	102.76	7,649,655
2026-03-10	103.75	106.95	103.50	104.35	101.25	16,972,301
2026-03-09	99.740	102.65	99.500	102.35	99.312	6,490,113
2026-03-06	103.75	104.40	102.10	103.00	99.943	5,297,868
2026-03-05	104.50	105.50	102.85	103.70	100.62	7,476,858
2026-03-04	103.65	105.55	103.30	104.95	101.83	8,330,798
2026-03-03	104.00	104.00	101.75	102.95	99.894	7,270,474
2026-03-02	102.40	105.30	100.85	104.40	101.30	7,307,203
2026-02-27	101.60	105.05	101.50	104.55	101.45	11,291,000
2026-02-26	100.85	102.10	100.50	101.60	98.584	5,540,291
2026-02-25	99.600	101.10	99.280	100.75	97.759	5,012,098
2026-02-24	100.50	100.70	98.540	99.860	96.896	7,810,251
2026-02-23	101.50	102.00	100.60	100.85	97.856	5,445,427
2026-02-20	101.60	102.80	101.20	102.05	99.021	4,901,104
2026-02-19	101.40	102.35	101.00	101.65	98.633	5,850,130
2026-02-18	100.45	101.45	100.30	100.95	97.953	6,336,053
2026-02-17	98.600	100.15	98.400	99.880	96.915	8,047,641
2026-02-16	98.800	99.540	98.400	98.400	95.479	4,228,686
2026-02-13	97.500	98.540	97.160	98.420	95.499	5,679,125
2026-02-12	99.000	99.000	96.780	97.200	94.315	8,863,604
2026-02-11	100.15	100.15	98.240	98.680	95.751	10,925,020
2026-02-10	101.00	101.35	100.55	100.60	97.614	6,825,227
2026-02-09	100.50	100.85	100.05	100.65	97.662	4,221,837
2026-02-06	99.360	100.70	99.120	99.800	96.838	5,147,014
2026-02-05	98.880	99.580	97.520	99.440	96.488	7,674,954
2026-02-04	99.240	101.30	98.900	99.760	96.799	9,555,678
2026-02-03	98.500	99.460	98.360	99.020	96.081	7,425,709

← NewerPage 3 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.