Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	82.620	83.380	81.660	83.120	79.173	7,537,050
2025-05-12	81.360	82.880	80.920	82.740	78.811	7,818,821
2025-05-09	81.240	81.460	80.120	80.460	76.639	4,392,003
2025-05-08	81.260	81.540	80.460	81.000	77.153	5,668,327
2025-05-07	80.800	81.020	80.260	80.700	76.868	7,796,894
2025-05-06	80.760	80.940	79.520	80.320	76.506	6,518,506
2025-05-05	80.940	80.980	79.760	80.660	76.829	3,739,548
2025-05-02	82.000	82.640	80.720	80.940	77.096	6,898,131
2025-04-30	80.960	81.380	80.400	81.380	77.515	5,788,390
2025-04-29	80.000	80.800	79.620	80.300	76.487	7,217,406
2025-04-28	79.600	80.360	79.040	79.600	75.820	5,338,111
2025-04-25	79.180	80.720	79.100	79.880	76.087	6,808,575
2025-04-24	80.080	80.180	78.340	79.240	75.477	6,672,413
2025-04-23	81.000	81.840	79.400	80.200	76.391	9,120,691
2025-04-22	78.920	80.320	77.860	80.000	76.201	8,598,137
2025-04-17	78.020	78.600	77.360	78.600	74.867	6,546,829
2025-04-16	79.480	79.540	77.800	78.840	75.096	10,431,980
2025-04-15	80.320	81.480	77.480	79.400	75.629	18,873,721
2025-04-14	71.520	73.800	71.260	73.600	70.105	9,172,387
2025-04-11	71.600	71.840	69.180	70.660	67.304	6,085,908
2025-04-10	72.240	72.800	70.460	70.700	67.342	9,098,268
2025-04-09	67.720	68.360	66.260	67.740	64.523	8,286,149
2025-04-08	69.600	71.400	68.060	70.660	67.304	11,530,410
2025-04-07	67.000	72.760	65.940	69.040	65.761	16,000,980
2025-04-04	73.900	74.500	70.600	72.100	68.676	7,986,741
2025-04-03	75.640	76.520	73.420	74.060	70.543	10,616,670
2025-04-02	78.500	78.620	76.280	77.600	73.915	7,253,197
2025-04-01	78.500	79.440	78.220	79.180	75.420	5,789,577
2025-03-31	78.020	78.460	77.340	77.680	73.991	7,536,362
2025-03-28	78.900	79.720	78.280	78.780	75.039	5,601,675
2025-03-27	81.840	81.840	79.240	79.400	75.629	7,913,536
2025-03-26	82.560	83.080	81.800	82.080	78.182	6,896,972
2025-03-25	83.480	84.360	82.780	83.660	78.325	5,572,635
2025-03-24	83.440	84.140	82.760	83.800	78.456	8,028,073
2025-03-21	83.780	84.380	82.820	83.520	78.194	12,514,950
2025-03-20	83.680	84.640	83.340	84.320	78.943	7,198,131
2025-03-19	82.640	83.160	82.320	83.020	77.726	6,670,268
2025-03-18	83.520	83.640	82.600	83.460	78.138	7,319,930
2025-03-17	83.160	83.940	82.620	83.220	77.913	4,368,388
2025-03-14	81.360	83.500	81.080	83.360	78.044	5,786,750
2025-03-13	81.120	82.040	80.720	81.420	76.228	6,286,078
2025-03-12	83.320	83.800	80.380	81.160	75.984	10,109,660
2025-03-11	85.660	85.660	82.820	83.120	77.819	6,717,210
2025-03-10	86.840	87.220	85.980	86.000	80.516	4,702,517
2025-03-07	86.180	87.200	85.540	86.820	81.283	5,381,993
2025-03-06	87.880	88.160	86.340	87.200	81.639	6,419,941
2025-03-05	86.000	87.500	86.000	87.140	81.583	4,728,303
2025-03-04	88.340	88.340	85.400	85.400	79.954	6,964,868
2025-03-03	88.300	89.520	88.180	89.220	83.530	6,706,707
2025-02-28	88.400	89.020	87.640	88.160	82.538	10,844,980
2025-02-27	88.180	89.280	88.040	89.060	83.381	8,848,348
2025-02-26	88.000	88.960	87.940	88.760	83.100	9,116,356
2025-02-25	85.060	87.560	84.980	87.540	81.957	6,920,105
2025-02-24	84.580	86.120	84.540	85.060	79.636	5,862,364
2025-02-21	85.440	85.700	84.760	85.300	79.860	8,380,678
2025-02-20	85.040	85.640	84.920	85.640	80.179	5,987,707
2025-02-19	85.240	85.540	84.300	84.840	79.430	4,908,399
2025-02-18	85.200	85.540	84.860	85.500	80.048	3,999,414
2025-02-17	84.580	85.180	84.300	85.120	79.692	2,446,073
2025-02-14	85.120	85.400	84.640	84.980	79.561	4,366,659

← NewerPage 7 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.