Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	17.840	17.840	17.740	17.740	15.694	21
2022-09-15	17.660	17.800	17.600	17.630	15.597	320
2022-09-14	18.350	18.440	18.000	18.020	15.942	38
2022-09-13	18.780	18.780	18.780	18.780	16.614	1
2022-09-12	18.780	18.780	18.780	18.780	16.614	0
2022-09-09	18.780	18.780	18.780	18.780	16.614	0
2022-09-08	18.780	18.780	18.780	18.780	16.614	0
2022-09-06	18.750	18.780	18.750	18.780	16.614	15
2022-09-05	18.810	18.810	18.810	18.810	16.641	1
2022-09-02	18.640	18.660	18.370	18.370	16.252	96,029
2022-09-01	18.820	18.820	18.780	18.780	16.614	9,810
2022-08-31	19.250	19.250	19.250	19.250	17.030	10
2022-08-30	18.370	18.370	18.370	18.370	16.252	100
2022-08-29	18.200	18.260	18.200	18.260	16.154	7
2022-08-26	18.600	18.600	18.600	18.600	16.455	10
2022-08-25	18.820	18.820	18.800	18.800	16.632	4
2022-08-24	18.720	18.720	18.720	18.720	16.561	120
2022-08-23	18.600	18.600	18.600	18.600	16.455	1
2022-08-22	19.500	19.500	18.750	18.760	16.597	1,538
2022-08-19	19.740	19.740	19.740	19.740	17.464	0
2022-08-18	19.740	19.740	19.740	19.740	17.464	25
2022-08-17	19.500	19.980	19.500	19.980	17.676	89
2022-08-16	19.430	19.430	19.430	19.430	17.189	0
2022-08-15	19.180	19.430	19.180	19.430	17.189	50
2022-08-12	19.480	19.480	19.300	19.460	17.216	322
2022-08-11	19.570	19.570	19.570	19.570	17.313	5
2022-08-10	19.520	19.600	19.520	19.580	17.322	19
2022-08-09	19.130	19.130	19.130	19.130	16.924	6,460
2022-08-08	19.400	19.400	19.300	19.300	17.074	5
2022-08-05	19.840	19.840	19.840	19.840	17.552	10
2022-08-04	20.000	20.160	20.000	20.100	17.782	31
2022-08-03	19.960	19.960	19.960	19.960	17.658	1,761
2022-08-02	19.350	19.630	19.350	19.630	17.366	26
2022-08-01	19.350	19.720	19.350	19.680	17.411	397
2022-07-29	19.310	19.310	19.310	19.310	17.083	5
2022-07-28	19.000	19.160	19.000	19.030	16.836	3,660
2022-07-27	19.420	19.420	19.420	19.420	17.181	5
2022-07-26	19.580	19.580	19.430	19.430	17.189	2,701
2022-07-25	20.160	20.160	19.580	19.590	17.331	1,651
2022-07-22	20.160	20.160	20.160	20.160	17.835	2
2022-07-21	19.900	20.480	19.900	20.360	18.012	1,574
2022-07-20	19.960	19.960	19.960	19.960	17.658	3,270
2022-07-19	19.370	19.400	19.370	19.380	17.145	52
2022-07-18	19.180	19.460	19.180	19.260	17.039	2,898
2022-07-15	18.920	18.920	18.920	18.920	16.738	349
2022-07-14	18.540	18.640	18.340	18.600	16.455	268
2022-07-13	20.280	20.300	20.280	20.300	17.959	3
2022-07-12	19.640	19.640	19.640	19.640	17.375	0
2022-07-11	19.630	19.640	19.630	19.640	17.375	361
2022-07-08	20.180	20.180	19.850	19.850	17.561	442
2022-07-07	20.020	20.020	20.020	20.020	17.711	2
2022-07-06	20.100	20.220	20.030	20.100	17.782	36
2022-07-05	19.760	19.760	19.760	19.760	17.481	2,180
2022-07-04	19.630	19.630	19.630	19.630	17.366	0
2022-07-01	19.630	19.630	19.630	19.630	17.366	6
2022-06-30	19.440	19.440	19.250	19.360	17.128	8
2022-06-29	20.300	20.300	19.800	19.800	17.517	212
2022-06-28	20.480	20.650	20.480	20.650	18.269	51
2022-06-27	20.770	20.930	20.770	20.890	18.481	2,678
2022-06-24	20.480	20.480	20.480	20.480	18.118	3,960

← NewerPage 18 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.2584 SEK
2025-09-25	0.2676 SEK
2025-03-25	0.2694 SEK
2024-09-30	0.2355 SEK
2024-04-03	0.2131 SEK
2023-09-27	0.1970 SEK
2023-03-29	0.2058 SEK
2022-09-29	0.2986 SEK
2022-09-28	0.1893 SEK
2022-03-30	0.3141 SEK
2022-03-29	0.2011 SEK
2021-09-30	0.3163 SEK
2021-09-29	0.2005 SEK
2021-03-31	0.3261 SEK
2021-03-30	0.2071 SEK

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.