Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	96.160	96.680	95.800	95.800	92.956	4,100,509
2025-10-30	95.000	96.700	94.320	96.460	93.597	6,476,987
2025-10-29	92.400	96.760	92.000	95.120	92.296	21,503,500
2025-10-28	89.000	92.400	88.640	91.560	88.842	12,745,780
2025-10-27	89.500	89.960	88.740	89.360	86.707	4,399,013
2025-10-24	89.560	89.740	87.980	89.220	86.572	7,349,347
2025-10-23	90.600	90.840	89.000	89.760	87.096	7,752,452
2025-10-22	90.000	90.380	89.060	89.400	86.746	7,637,183
2025-10-21	89.460	90.760	89.200	90.520	87.833	4,491,180
2025-10-20	89.800	90.120	88.940	89.080	86.436	6,589,389
2025-10-17	89.520	90.180	89.020	89.520	86.863	7,175,280
2025-10-16	91.500	91.780	90.320	90.400	87.717	8,611,593
2025-10-15	93.320	93.840	90.440	90.900	88.202	17,202,789
2025-10-14	85.900	92.060	84.740	91.940	89.211	37,319,312
2025-10-13	79.100	79.340	77.680	77.900	75.588	7,389,601
2025-10-10	79.280	81.380	79.060	79.300	76.946	7,072,601
2025-10-09	81.240	81.520	78.820	79.020	76.674	4,989,639
2025-10-08	79.300	80.980	79.200	80.300	77.916	6,287,707
2025-10-07	79.360	79.920	79.100	79.100	76.752	3,210,843
2025-10-06	78.620	80.620	78.620	79.360	77.004	6,920,432
2025-10-03	78.920	78.960	78.200	78.520	76.189	3,164,922
2025-10-02	78.560	79.260	78.240	78.540	76.209	4,434,968
2025-10-01	77.580	78.600	77.500	78.600	76.267	6,201,421
2025-09-30	76.800	78.000	76.400	77.840	75.529	8,510,811
2025-09-29	76.000	76.800	75.940	76.340	74.074	3,389,600
2025-09-26	76.000	76.440	75.540	76.020	73.763	4,791,634
2025-09-25	77.700	77.900	76.880	77.380	73.705	6,258,793
2025-09-24	78.000	78.320	77.120	77.300	73.629	4,386,486
2025-09-23	76.820	78.580	76.820	78.160	74.448	7,069,600
2025-09-22	76.400	76.700	75.940	76.280	72.657	4,643,576
2025-09-19	75.800	76.720	75.540	76.180	72.562	10,843,250
2025-09-18	75.060	76.060	74.740	75.660	72.067	4,168,234
2025-09-17	73.740	74.960	73.640	74.600	71.057	7,338,820
2025-09-16	73.800	73.960	72.520	73.740	70.238	5,014,606
2025-09-15	74.200	74.420	73.600	74.000	70.486	4,006,537
2025-09-12	75.280	75.380	74.180	74.280	70.752	3,694,483
2025-09-11	75.000	75.360	74.680	75.060	71.495	3,141,128
2025-09-10	75.760	75.860	74.920	75.120	71.553	3,968,183
2025-09-09	74.480	75.580	74.480	75.540	71.953	6,094,075
2025-09-08	75.600	75.780	74.540	74.620	71.076	4,742,714
2025-09-05	75.520	76.020	74.880	75.380	71.800	6,118,174
2025-09-04	75.000	76.000	74.360	75.520	71.934	5,281,796
2025-09-03	73.880	74.840	73.800	73.940	70.429	4,035,457
2025-09-02	74.500	74.700	73.560	73.560	70.067	4,623,616
2025-09-01	75.080	75.400	74.520	74.740	71.191	1,996,637
2025-08-29	75.180	75.480	74.620	75.300	71.724	4,131,501
2025-08-28	76.000	76.360	75.220	75.340	71.762	3,743,880
2025-08-27	75.260	76.300	75.100	75.760	72.162	5,020,668
2025-08-26	76.040	76.820	75.580	76.160	72.543	7,157,146
2025-08-25	75.620	76.260	75.260	75.720	72.124	3,281,089
2025-08-22	74.220	76.080	74.180	75.560	71.972	5,250,831
2025-08-21	74.100	74.180	73.720	74.060	70.543	2,960,062
2025-08-20	74.100	74.460	73.900	74.260	70.733	2,788,276
2025-08-19	74.000	74.780	73.700	74.420	70.886	3,941,150
2025-08-18	74.360	74.400	73.100	73.500	70.009	3,417,367
2025-08-15	73.700	74.560	73.680	73.980	70.467	5,190,677
2025-08-14	73.400	73.760	73.220	73.340	69.857	2,755,453
2025-08-13	73.500	73.620	72.900	73.420	69.933	3,608,054
2025-08-12	72.700	73.380	72.580	73.360	69.876	3,510,635
2025-08-11	73.300	73.820	72.500	72.720	69.267	2,737,105

← NewerPage 5 of 21 · 1,260 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.