Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	19.780	19.780	19.700	19.700	17.428	29
2022-06-22	19.650	19.650	19.650	19.650	17.384	0
2022-06-21	19.650	19.650	19.650	19.650	17.384	1
2022-06-20	19.030	19.030	19.030	19.030	16.836	10
2022-06-17	18.950	18.990	18.950	18.980	16.791	35
2022-06-15	19.020	19.120	19.020	19.060	16.862	2,308
2022-06-14	18.820	18.820	18.820	18.820	16.650	5
2022-06-13	18.750	18.750	18.750	18.750	16.588	0
2022-06-10	18.750	18.750	18.750	18.750	16.588	590
2022-06-09	19.910	19.910	19.580	19.580	17.322	2,301
2022-06-08	19.590	19.590	19.590	19.590	17.331	0
2022-06-07	19.590	19.590	19.590	19.590	17.331	0
2022-06-06	19.590	19.590	19.590	19.590	17.331	0
2022-06-03	19.590	19.590	19.590	19.590	17.331	603
2022-06-02	19.990	19.990	19.990	19.990	17.685	138
2022-06-01	19.280	19.280	19.280	19.280	17.057	0
2022-05-31	19.210	19.280	19.140	19.280	17.057	399
2022-05-30	19.580	19.580	19.580	19.580	17.322	0
2022-05-27	19.440	19.580	19.440	19.580	17.322	740
2022-05-26	19.200	19.200	19.200	19.200	16.986	100
2022-05-25	18.900	18.900	18.900	18.900	16.721	7
2022-05-24	19.240	19.240	19.240	19.240	17.021	1
2022-05-23	19.300	19.300	19.120	19.120	16.915	1,872
2022-05-20	18.860	18.860	18.840	18.840	16.667	1,941
2022-05-19	19.300	19.300	19.300	19.300	17.074	1,560
2022-05-18	19.360	19.360	19.360	19.360	17.128	30
2022-05-17	19.900	19.920	19.900	19.920	17.623	111
2022-05-16	19.180	19.180	19.180	19.180	16.968	0
2022-05-13	19.400	19.400	19.160	19.180	16.968	55
2022-05-12	19.000	19.070	18.940	19.070	16.871	2,644
2022-05-11	19.540	19.540	19.540	19.540	17.287	9
2022-05-10	19.700	19.700	19.700	19.700	17.428	1,490
2022-05-09	19.360	19.410	19.360	19.410	17.172	117
2022-05-06	19.500	19.680	19.500	19.680	17.411	11
2022-05-05	20.160	20.160	20.160	20.160	17.835	1
2022-05-04	20.220	20.220	20.220	20.220	17.888	1,400
2022-05-03	20.600	20.600	20.220	20.220	17.888	3,730
2022-05-02	19.980	20.280	19.980	20.180	17.853	13,670
2022-04-29	19.820	19.920	19.500	19.500	17.251	665
2022-04-28	20.680	20.680	20.680	20.680	18.295	457
2022-04-27	20.680	20.680	20.680	20.680	18.295	0
2022-04-26	20.890	20.900	20.680	20.680	18.295	33
2022-04-25	20.570	20.570	20.560	20.560	18.189	559
2022-04-22	19.820	19.820	19.820	19.820	17.534	0
2022-04-20	19.820	19.820	19.820	19.820	17.534	0
2022-04-19	19.740	19.820	19.740	19.820	17.534	2
2022-04-18	20.030	20.030	19.740	19.740	17.464	1,402
2022-04-14	20.000	20.030	20.000	20.030	17.720	11
2022-04-13	21.850	21.900	21.850	21.900	19.375	13,620
2022-04-12	22.200	22.200	22.160	22.160	19.605	564
2022-04-11	22.880	22.880	22.880	22.880	20.242	0
2022-04-08	23.100	23.100	22.720	22.880	20.242	1,179
2022-04-07	22.570	22.570	22.570	22.570	19.967	4
2022-04-06	22.230	22.230	22.230	22.230	19.667	2,620
2022-04-05	21.940	21.940	21.940	21.940	19.410	0
2022-04-04	21.820	21.940	21.820	21.940	19.410	2,588
2022-04-01	22.140	22.140	22.070	22.070	19.525	590
2022-03-31	22.010	22.010	21.800	21.940	19.410	14
2022-03-30	22.220	22.220	22.220	22.220	19.658	1
2022-03-29	22.280	22.280	22.280	22.280	19.433	5

← NewerPage 19 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.