Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	85.080	85.280	84.440	85.280	79.842	5,795,748
2025-02-12	85.040	86.200	84.920	85.080	79.654	5,388,906
2025-02-11	84.100	84.760	83.620	84.560	79.168	5,092,232
2025-02-10	83.400	84.560	83.160	83.840	78.493	6,809,380
2025-02-07	82.920	83.720	82.740	83.240	77.932	5,847,174
2025-02-06	83.300	83.800	82.780	83.140	77.838	4,666,494
2025-02-05	82.900	83.280	82.280	82.940	77.651	6,163,919
2025-02-04	83.520	83.840	82.140	83.220	77.913	7,116,985
2025-02-03	82.560	83.680	82.420	83.520	78.194	7,479,176
2025-01-31	85.380	85.500	83.680	83.860	78.512	8,939,129
2025-01-30	84.260	85.760	84.260	85.340	79.898	9,460,960
2025-01-29	85.000	85.500	84.480	84.480	79.093	8,757,805
2025-01-28	85.920	86.040	84.900	85.120	79.692	9,601,043
2025-01-27	83.460	87.700	83.240	86.220	80.722	12,627,490
2025-01-24	89.500	90.440	85.180	85.200	79.767	43,880,859
2025-01-23	95.700	97.680	95.700	97.620	91.395	7,696,763
2025-01-22	95.940	97.240	95.720	96.640	90.477	6,254,512
2025-01-21	93.700	95.580	93.300	95.560	89.466	7,018,729
2025-01-20	95.300	96.140	94.920	95.080	89.017	3,792,013
2025-01-17	94.500	95.620	94.240	95.300	89.223	7,284,476
2025-01-16	94.700	94.820	92.960	94.360	88.343	5,880,307
2025-01-15	92.220	95.100	92.020	95.020	88.960	8,200,438
2025-01-14	90.060	91.500	89.600	91.460	85.627	5,624,810
2025-01-13	91.520	91.520	89.020	89.660	83.942	4,963,064
2025-01-10	93.500	93.820	92.500	92.580	86.676	4,254,183
2025-01-09	92.680	93.880	92.400	93.500	87.537	5,241,067
2025-01-08	91.800	92.800	91.360	92.020	86.152	5,830,709
2025-01-07	91.280	91.860	90.080	91.860	86.002	5,629,605
2025-01-03	90.560	91.060	90.300	91.000	85.197	4,285,916
2025-01-02	90.000	90.940	89.800	90.900	85.103	4,202,398
2024-12-30	89.320	90.400	89.260	89.880	84.148	4,456,547
2024-12-27	89.440	89.980	88.960	89.800	84.073	4,507,524
2024-12-23	88.780	89.600	88.000	89.220	83.530	3,226,503
2024-12-20	88.740	89.100	87.480	89.100	83.418	12,401,610
2024-12-19	89.680	90.440	88.780	89.220	83.530	7,562,151
2024-12-18	90.100	91.280	89.900	90.700	84.916	6,356,336
2024-12-17	90.000	90.180	89.020	89.860	84.130	7,816,993
2024-12-16	91.160	91.320	90.340	90.700	84.916	4,583,951
2024-12-13	90.780	91.320	90.640	90.820	85.028	4,898,688
2024-12-12	90.500	91.100	90.120	91.000	85.197	5,517,615
2024-12-11	91.300	91.740	89.840	90.720	84.935	5,862,031
2024-12-10	91.320	91.740	90.800	91.300	85.478	4,834,591
2024-12-09	91.300	92.340	91.200	91.920	86.058	4,840,717
2024-12-06	91.800	91.940	91.060	91.360	85.534	4,381,361
2024-12-05	90.700	91.960	90.600	91.960	86.096	4,981,580
2024-12-04	91.000	91.800	89.420	90.800	85.010	6,401,482
2024-12-03	90.100	90.900	90.100	90.740	84.953	5,445,406
2024-12-02	88.240	91.220	88.000	90.020	84.279	5,590,441
2024-11-29	89.140	89.240	88.680	88.680	83.025	9,298,026
2024-11-28	89.400	89.620	89.000	89.320	83.624	1,880,962
2024-11-27	89.800	90.240	89.280	89.280	83.587	5,195,067
2024-11-26	89.560	90.360	89.080	89.800	84.073	6,484,739
2024-11-25	89.620	89.700	88.340	89.200	83.512	12,739,610
2024-11-22	88.100	89.400	88.060	89.160	83.474	6,260,542
2024-11-21	87.860	88.080	86.840	87.960	82.351	5,062,132
2024-11-20	89.500	89.500	87.460	87.860	82.257	4,951,434
2024-11-19	88.120	89.480	86.680	88.600	82.950	11,190,550
2024-11-18	87.280	88.220	86.800	88.120	82.500	5,367,692
2024-11-15	87.480	87.680	86.920	87.420	81.845	6,186,804
2024-11-14	88.000	88.300	86.880	88.000	82.388	4,996,826

← NewerPage 8 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.