Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.000 | 88.300 | 86.880 | 88.000 | 82.388 | 4,996,826 |
| 2024-11-13 | 87.700 | 88.380 | 87.220 | 87.960 | 82.351 | 5,927,896 |
| 2024-11-12 | 88.000 | 88.580 | 87.220 | 87.400 | 81.826 | 5,506,916 |
| 2024-11-11 | 89.100 | 89.220 | 88.060 | 88.480 | 82.838 | 5,230,263 |
| 2024-11-08 | 87.940 | 88.540 | 87.340 | 88.400 | 82.763 | 5,863,974 |
| 2024-11-07 | 88.320 | 89.580 | 87.780 | 87.940 | 82.332 | 6,290,291 |
| 2024-11-06 | 89.600 | 89.800 | 88.120 | 88.740 | 83.081 | 7,235,177 |
| 2024-11-05 | 89.000 | 89.320 | 88.080 | 89.060 | 83.381 | 5,096,430 |
| 2024-11-04 | 90.000 | 90.200 | 89.020 | 89.420 | 83.718 | 6,269,132 |
| 2024-11-01 | 88.940 | 89.560 | 88.800 | 89.500 | 83.792 | 3,235,259 |
| 2024-10-31 | 89.980 | 90.060 | 88.760 | 88.980 | 83.306 | 7,364,263 |
| 2024-10-30 | 91.000 | 91.280 | 90.520 | 90.620 | 84.841 | 6,103,325 |
| 2024-10-29 | 91.500 | 91.840 | 90.860 | 91.120 | 85.309 | 5,619,205 |
| 2024-10-28 | 90.200 | 91.100 | 89.960 | 91.020 | 85.216 | 5,412,592 |
| 2024-10-25 | 89.580 | 90.180 | 89.520 | 89.940 | 84.204 | 5,133,473 |
| 2024-10-24 | 89.400 | 90.180 | 89.080 | 89.580 | 83.867 | 6,419,810 |
| 2024-10-23 | 88.680 | 89.580 | 88.480 | 89.400 | 83.699 | 6,519,909 |
| 2024-10-22 | 89.000 | 89.160 | 87.880 | 88.680 | 83.025 | 5,483,483 |
| 2024-10-21 | 89.780 | 89.880 | 88.280 | 89.260 | 83.568 | 9,615,706 |
| 2024-10-18 | 87.120 | 89.020 | 86.660 | 89.020 | 83.343 | 6,719,306 |
| 2024-10-17 | 88.480 | 88.500 | 86.900 | 87.500 | 81.920 | 10,073,210 |
| 2024-10-16 | 88.400 | 88.760 | 86.400 | 88.360 | 82.725 | 14,207,270 |
| 2024-10-15 | 85.000 | 88.400 | 83.360 | 86.760 | 81.227 | 33,638,379 |
| 2024-10-14 | 77.600 | 79.220 | 77.440 | 78.320 | 73.325 | 6,875,462 |
| 2024-10-11 | 77.240 | 78.220 | 77.060 | 77.620 | 72.670 | 3,861,369 |
| 2024-10-10 | 77.940 | 78.560 | 77.280 | 77.460 | 72.520 | 4,394,790 |
| 2024-10-09 | 77.480 | 77.760 | 76.720 | 77.660 | 72.708 | 4,155,792 |
| 2024-10-08 | 76.880 | 77.500 | 76.440 | 77.380 | 72.445 | 3,384,421 |
| 2024-10-07 | 76.520 | 77.100 | 76.020 | 77.040 | 72.127 | 2,863,773 |
| 2024-10-04 | 75.680 | 76.580 | 75.520 | 76.460 | 71.584 | 4,182,519 |
| 2024-10-03 | 76.520 | 76.960 | 75.340 | 75.680 | 70.854 | 3,184,557 |
| 2024-10-02 | 75.600 | 76.660 | 74.720 | 76.660 | 71.771 | 3,765,883 |
| 2024-10-01 | 76.060 | 76.060 | 75.400 | 75.640 | 70.816 | 4,589,596 |
| 2024-09-30 | 77.800 | 78.180 | 76.720 | 76.720 | 70.564 | 8,027,714 |
| 2024-09-27 | 78.700 | 78.940 | 77.580 | 77.820 | 71.575 | 7,432,449 |
| 2024-09-26 | 79.000 | 79.040 | 78.340 | 78.700 | 72.385 | 4,834,210 |
| 2024-09-25 | 77.980 | 78.520 | 77.600 | 78.380 | 72.090 | 4,541,746 |
| 2024-09-24 | 77.840 | 77.940 | 76.000 | 77.880 | 71.630 | 4,414,250 |
| 2024-09-23 | 77.300 | 78.500 | 77.300 | 77.840 | 71.594 | 11,211,890 |
| 2024-09-20 | 76.000 | 77.280 | 76.000 | 77.280 | 71.079 | 11,636,630 |
| 2024-09-19 | 75.720 | 76.680 | 75.500 | 76.300 | 70.177 | 5,360,657 |
| 2024-09-18 | 75.320 | 75.320 | 74.700 | 75.140 | 69.110 | 5,002,376 |
| 2024-09-17 | 75.240 | 75.640 | 74.840 | 74.960 | 68.945 | 6,165,614 |
| 2024-09-16 | 75.580 | 76.160 | 75.300 | 75.300 | 69.258 | 5,337,036 |
| 2024-09-13 | 75.260 | 76.000 | 74.540 | 75.900 | 69.809 | 4,482,171 |
| 2024-09-12 | 75.520 | 76.000 | 75.120 | 75.200 | 69.166 | 5,893,167 |
| 2024-09-11 | 75.560 | 75.600 | 74.560 | 74.740 | 68.742 | 3,950,578 |
| 2024-09-10 | 75.400 | 75.740 | 75.200 | 75.560 | 69.497 | 3,245,106 |
| 2024-09-09 | 75.000 | 75.640 | 74.460 | 75.400 | 69.349 | 4,161,660 |
| 2024-09-06 | 75.440 | 75.560 | 74.200 | 74.580 | 68.595 | 5,976,442 |
| 2024-09-05 | 76.100 | 76.540 | 75.240 | 75.800 | 69.717 | 6,168,594 |
| 2024-09-04 | 75.500 | 76.200 | 75.340 | 76.000 | 69.901 | 4,226,957 |
| 2024-09-03 | 76.340 | 77.000 | 76.120 | 76.520 | 70.380 | 6,275,357 |
| 2024-09-02 | 76.480 | 76.640 | 76.140 | 76.200 | 70.085 | 1,756,531 |
| 2024-08-30 | 75.800 | 76.680 | 75.660 | 76.520 | 70.380 | 8,058,027 |
| 2024-08-29 | 75.640 | 76.920 | 75.600 | 76.100 | 69.993 | 6,728,514 |
| 2024-08-28 | 75.480 | 76.200 | 75.100 | 75.840 | 69.754 | 3,910,753 |
| 2024-08-27 | 76.000 | 76.160 | 75.420 | 75.480 | 69.423 | 5,079,711 |
| 2024-08-26 | 75.000 | 76.000 | 74.920 | 76.000 | 69.901 | 3,205,563 |
| 2024-08-23 | 74.500 | 75.600 | 74.260 | 75.120 | 69.092 | 4,448,017 |
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.