Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	96.400	98.880	95.860	98.500	95.576	6,866,581
2026-01-30	96.660	97.280	95.720	96.660	93.791	6,371,898
2026-01-29	97.040	97.720	95.880	96.200	93.344	9,182,947
2026-01-28	98.700	98.800	95.920	97.160	94.276	8,512,890
2026-01-27	95.800	99.000	95.440	99.000	96.061	12,859,400
2026-01-26	94.360	96.420	92.600	95.120	92.296	12,358,020
2026-01-23	93.460	96.280	92.360	94.800	91.986	27,663,391
2026-01-22	87.000	87.460	85.460	85.780	83.234	8,659,892
2026-01-21	86.420	86.620	84.660	86.500	83.932	7,299,115
2026-01-20	86.040	86.620	84.560	86.420	83.855	7,237,533
2026-01-19	86.400	87.000	85.540	86.540	83.971	5,536,800
2026-01-16	88.240	88.240	86.660	87.520	84.922	12,169,600
2026-01-15	87.300	88.540	87.100	88.320	85.698	9,557,228
2026-01-14	87.220	87.940	86.500	86.900	84.320	6,276,520
2026-01-13	86.800	87.240	86.660	87.000	84.418	5,188,047
2026-01-12	86.700	87.120	86.000	86.660	84.088	5,078,213
2026-01-09	86.800	87.600	86.300	86.920	84.340	8,466,762
2026-01-08	90.800	90.820	87.020	87.240	84.650	11,251,210
2026-01-07	90.500	91.980	88.600	91.240	88.532	11,837,940
2026-01-05	88.300	89.680	88.100	89.620	86.960	3,424,692
2026-01-02	90.600	90.620	87.700	88.300	85.679	6,042,132
2025-12-30	90.000	90.840	89.660	90.600	87.911	4,545,423
2025-12-29	89.120	90.020	88.580	90.020	87.348	5,569,830
2025-12-23	90.440	90.440	89.740	89.740	87.076	2,782,581
2025-12-22	90.400	90.760	90.080	90.480	87.794	2,900,764
2025-12-19	90.120	90.540	89.900	90.420	87.736	8,433,509
2025-12-18	89.600	90.680	89.200	90.120	87.445	4,295,161
2025-12-17	90.160	90.600	89.400	89.600	86.940	4,435,781
2025-12-16	89.600	90.500	89.440	89.600	86.940	4,273,409
2025-12-15	89.280	89.860	89.020	89.320	86.669	4,566,075
2025-12-12	90.340	90.420	89.120	89.120	86.475	4,295,443
2025-12-11	89.240	91.000	88.900	90.340	87.658	4,850,863
2025-12-10	90.900	91.060	89.300	89.680	87.018	4,372,622
2025-12-09	90.600	90.880	90.060	90.880	88.182	4,034,827
2025-12-08	90.100	90.640	89.620	90.340	87.658	3,304,655
2025-12-05	90.600	90.800	89.880	90.220	87.542	3,537,886
2025-12-04	90.800	91.140	90.200	90.500	87.814	4,452,567
2025-12-03	91.220	91.220	90.460	90.460	87.775	4,791,678
2025-12-02	91.060	91.680	90.600	91.260	88.551	4,088,595
2025-12-01	90.840	91.560	90.680	91.260	88.551	4,082,694
2025-11-28	91.000	91.240	90.680	91.080	88.376	5,203,596
2025-11-27	91.020	91.640	90.600	91.440	88.726	2,442,298
2025-11-26	91.400	91.560	90.320	91.280	88.570	4,212,552
2025-11-25	90.240	91.360	90.040	90.920	88.221	3,985,548
2025-11-24	90.520	90.680	89.300	90.240	87.561	12,581,290
2025-11-21	89.400	90.460	88.880	90.060	87.387	3,893,068
2025-11-20	90.780	91.820	90.260	90.620	87.930	3,852,822
2025-11-19	90.320	91.240	89.340	89.780	87.115	5,993,391
2025-11-18	91.840	91.960	90.040	90.360	87.678	5,307,069
2025-11-17	92.700	92.900	91.860	92.280	89.541	4,181,738
2025-11-14	93.020	93.180	91.800	92.960	90.201	4,005,510
2025-11-13	94.860	95.160	93.660	93.860	91.074	6,146,550
2025-11-12	93.880	94.980	93.560	94.580	91.773	4,990,717
2025-11-11	93.420	94.000	93.140	93.880	91.093	4,791,752
2025-11-10	92.940	93.080	92.120	92.360	89.618	4,208,193
2025-11-07	94.080	94.400	92.200	92.520	89.774	4,984,236
2025-11-06	93.620	94.700	93.340	94.080	91.287	4,702,011
2025-11-05	94.480	94.560	93.060	93.880	91.093	5,073,962
2025-11-04	96.760	96.940	94.960	95.080	92.258	4,878,361
2025-11-03	96.500	98.560	96.260	97.480	94.586	8,675,566

← NewerPage 4 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.