Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	104.65	106.45	103.55	105.65	105.65	15,393,387
2026-10-15	105.00	107.65	101.70	103.70	103.70	41,275,617
2026-10-14	96.600	97.520	96.060	97.100	97.100	15,237,690
2026-10-13	94.020	95.140	93.480	94.980	94.980	10,010,302
2026-10-12	96.020	96.280	94.280	94.400	94.400	9,465,568
2026-10-09	95.440	97.500	94.540	95.980	95.980	12,356,876
2026-10-08	94.440	95.580	93.560	94.400	94.400	7,439,926
2026-10-07	93.980	95.360	93.760	94.900	94.900	9,203,635
2026-10-06	93.300	94.200	92.660	93.740	93.740	7,340,298
2026-10-05	93.180	94.740	92.540	92.800	92.800	8,934,584
2026-10-02	92.380	94.280	92.380	93.180	93.180	10,174,251
2026-10-01	92.520	92.980	90.900	91.560	91.560	9,608,628
2026-09-30	93.220	93.780	92.040	92.040	92.040	8,933,498
2026-09-29	93.100	94.460	92.680	93.060	93.060	9,248,775
2026-09-28	93.460	94.340	92.440	92.440	92.440	7,993,840
2026-09-25	94.560	95.820	94.540	94.960	93.460	6,090,838
2026-09-24	96.500	96.580	94.020	94.340	92.850	7,414,555
2026-09-23	96.860	97.380	95.500	97.380	95.842	6,985,408
2026-09-22	97.280	98.360	94.900	96.520	94.995	17,100,061
2026-09-21	99.600	101.30	99.380	100.30	98.716	5,901,728
2026-09-18	101.25	101.65	99.140	99.980	98.401	12,024,522
2026-09-17	99.500	102.20	99.480	101.25	99.651	8,570,042
2026-09-16	98.100	99.640	98.100	98.960	97.397	8,033,442
2026-09-15	97.940	98.880	97.060	98.100	96.550	7,430,028
2026-09-14	98.960	100.00	98.040	98.040	96.491	7,559,735
2026-09-11	97.300	98.900	96.880	98.660	97.102	7,696,108
2026-09-10	97.000	97.420	95.900	97.240	95.704	5,704,362
2026-09-09	97.100	98.140	96.500	96.780	95.251	7,650,845
2026-09-08	96.600	97.580	96.120	97.260	95.724	7,584,000
2026-09-07	97.060	97.880	97.000	97.240	95.704	3,669,903
2026-09-04	96.520	97.820	96.520	97.060	95.527	4,510,859
2026-09-03	96.840	97.740	96.400	96.800	95.271	7,615,417
2026-09-02	96.980	97.600	95.720	96.640	95.114	6,989,244
2026-09-01	97.000	98.480	96.220	96.480	94.956	7,782,814
2026-08-31	96.500	97.340	96.120	96.720	95.192	7,267,325
2026-08-28	97.100	97.560	95.920	96.760	95.232	5,056,105
2026-08-27	96.500	97.820	95.400	96.200	94.680	9,773,676
2026-08-26	98.000	98.300	95.300	95.700	94.188	7,816,677
2026-08-25	97.000	98.160	96.880	97.640	96.098	4,810,703
2026-08-24	96.420	97.160	95.980	96.720	95.192	4,976,159
2026-08-21	96.520	97.800	96.080	96.640	95.114	5,547,235
2026-08-20	96.000	96.720	95.140	96.620	95.094	5,525,887
2026-08-19	96.520	97.580	95.640	96.780	95.251	5,920,780
2026-08-18	96.900	97.460	96.340	96.520	94.995	5,553,765
2026-08-17	98.100	98.100	96.860	97.140	95.606	5,643,515
2026-08-14	99.020	99.140	96.580	97.620	96.078	5,785,757
2026-08-13	97.720	98.800	97.300	98.100	96.550	8,135,948
2026-08-12	96.500	98.560	96.360	97.780	96.236	6,927,684
2026-08-11	95.400	96.420	94.880	96.200	94.680	8,719,634
2026-08-10	96.720	97.340	95.480	95.620	94.110	7,254,557
2026-08-07	97.120	97.540	95.860	96.700	95.173	7,655,531
2026-08-06	95.900	97.400	95.480	97.180	95.645	6,829,842
2026-08-05	98.160	98.540	96.060	96.340	94.818	8,468,431
2026-08-04	97.200	98.500	96.620	98.500	96.944	9,620,993
2026-08-03	93.840	96.560	93.840	96.200	94.680	7,530,324
2026-07-31	94.000	94.980	93.560	93.820	92.338	9,211,703
2026-07-30	95.900	95.980	93.160	93.260	91.787	10,465,162
2026-07-29	97.000	97.200	95.300	96.240	94.720	8,919,962
2026-07-28	93.840	95.640	93.500	95.640	94.129	11,828,700
2026-07-27	91.880	94.100	91.440	93.360	91.885	9,036,146

Page 1 of 3 · 127 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.