Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	72.340	72.660	72.220	72.580	69.133	2,781,051
2025-08-07	71.300	72.560	71.300	72.260	68.828	3,227,413
2025-08-06	72.120	72.240	71.440	71.660	68.257	3,662,408
2025-08-05	72.040	72.200	71.700	71.880	68.466	2,588,269
2025-08-04	71.460	72.140	70.740	71.940	68.524	5,145,429
2025-08-01	70.600	70.920	69.900	70.260	66.923	4,596,356
2025-07-31	70.800	71.600	70.520	71.340	67.952	7,096,549
2025-07-30	71.860	72.140	70.280	70.440	67.095	4,947,785
2025-07-29	71.520	71.960	71.120	71.600	68.200	2,563,516
2025-07-28	72.200	72.380	71.400	71.500	68.104	4,982,552
2025-07-25	71.760	72.100	70.980	71.340	67.952	5,939,086
2025-07-24	73.260	73.280	71.980	71.980	68.562	7,005,808
2025-07-23	72.440	72.680	71.880	72.480	69.038	7,701,279
2025-07-22	72.180	72.880	71.920	72.440	69.000	4,768,309
2025-07-21	73.000	73.220	71.500	72.220	68.790	7,146,158
2025-07-18	72.740	73.180	71.960	72.720	69.267	8,080,202
2025-07-17	72.500	72.880	71.740	72.580	69.133	9,617,517
2025-07-16	70.380	73.820	70.260	72.100	68.676	22,006,359
2025-07-15	74.940	76.160	71.020	71.400	68.009	30,895,270
2025-07-14	77.060	78.040	76.880	77.340	73.667	6,169,923
2025-07-11	77.980	78.300	77.100	77.400	73.724	7,365,945
2025-07-10	78.120	79.340	77.660	78.300	74.582	6,893,328
2025-07-09	81.800	82.000	78.080	78.080	74.372	8,828,352
2025-07-08	81.880	82.340	81.340	82.060	78.163	3,776,395
2025-07-07	81.920	82.360	81.420	82.060	78.163	2,354,576
2025-07-04	82.000	82.140	81.580	81.920	78.030	1,676,262
2025-07-03	81.840	82.340	81.300	82.100	78.201	2,803,348
2025-07-02	81.940	81.940	81.020	81.720	77.839	3,500,216
2025-07-01	80.760	81.400	79.840	81.400	77.534	5,909,864
2025-06-30	81.000	81.160	80.060	80.940	77.096	4,269,830
2025-06-27	80.240	80.820	80.040	80.820	76.982	4,345,578
2025-06-26	79.500	79.980	78.960	79.620	75.839	4,982,692
2025-06-25	80.500	80.500	79.340	79.520	75.744	4,658,069
2025-06-24	80.400	80.800	80.040	80.320	76.506	5,009,512
2025-06-23	79.000	79.800	78.240	78.840	75.096	10,798,240
2025-06-19	80.560	80.920	80.120	80.640	76.810	7,010,001
2025-06-18	80.040	81.000	79.940	80.700	76.868	7,045,693
2025-06-17	80.300	80.660	79.680	80.040	76.239	4,913,292
2025-06-16	79.960	81.140	79.920	81.100	77.249	4,695,725
2025-06-13	79.480	80.300	79.420	79.700	75.915	6,858,153
2025-06-12	80.920	81.320	80.460	80.720	76.887	4,691,040
2025-06-11	82.200	82.480	81.500	81.520	77.649	5,409,973
2025-06-10	82.120	82.780	81.740	81.960	78.068	4,378,650
2025-06-09	82.640	83.340	82.060	82.140	78.239	3,781,998
2025-06-05	82.780	83.540	82.380	82.860	78.925	4,322,254
2025-06-04	82.520	83.120	82.360	82.920	78.982	5,568,778
2025-06-03	82.020	82.460	81.700	82.220	78.315	5,495,130
2025-06-02	80.920	82.260	80.620	82.020	78.125	6,218,483
2025-05-30	82.560	82.640	81.100	81.480	77.611	12,847,370
2025-05-28	84.200	84.380	83.540	83.560	79.592	2,745,406
2025-05-27	83.620	84.560	83.420	84.040	80.049	4,282,187
2025-05-26	83.900	84.260	83.400	83.560	79.592	1,665,470
2025-05-23	84.980	85.440	82.320	83.000	79.058	4,884,430
2025-05-22	85.420	85.460	84.640	84.920	80.887	4,610,189
2025-05-21	84.800	85.940	84.740	85.800	81.725	5,775,030
2025-05-20	83.400	84.900	82.980	84.740	80.716	5,319,473
2025-05-19	83.040	83.500	82.080	83.360	79.401	4,931,858
2025-05-16	82.980	83.960	82.980	83.360	79.401	5,810,574
2025-05-15	81.560	83.260	81.400	83.080	79.135	6,236,110
2025-05-14	82.760	83.080	81.480	81.860	77.972	7,104,328

← NewerPage 6 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.