Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	22.390	22.450	22.340	22.340	19.310	2,127
2022-03-25	22.220	22.240	22.020	22.060	19.068	1,547
2022-03-24	22.310	22.310	22.120	22.280	19.258	431
2022-03-23	22.420	22.420	22.420	22.420	19.379	0
2022-03-22	22.460	22.460	22.420	22.420	19.379	81
2022-03-21	22.460	22.520	22.260	22.260	19.241	444
2022-03-18	22.530	22.590	22.530	22.590	19.526	2,842
2022-03-17	22.520	22.680	22.480	22.530	19.474	1,168
2022-03-16	22.620	22.620	22.500	22.540	19.483	447
2022-03-15	22.100	22.430	22.100	22.430	19.388	731
2022-03-14	21.360	21.360	21.360	21.360	18.463	0
2022-03-11	21.360	21.360	21.360	21.360	18.463	2,280
2022-03-10	20.980	20.980	20.980	20.980	18.134	440
2022-03-09	21.160	21.340	21.060	21.230	18.350	2,397
2022-03-08	20.230	20.230	20.230	20.230	17.486	2,260
2022-03-07	20.000	20.100	19.790	19.790	17.106	10,094
2022-03-04	20.450	20.750	20.380	20.380	17.616	143
2022-03-03	20.580	20.580	20.190	20.190	17.452	30,644
2022-03-02	20.700	20.790	20.610	20.790	17.970	29,660
2022-02-25	26.000	26.010	25.910	25.910	22.396	1,556
2022-02-24	24.820	25.140	24.820	25.140	21.730	601
2022-02-23	25.380	25.380	24.630	24.710	21.358	2,311
2022-02-22	25.650	25.650	25.380	25.380	21.938	297
2022-02-21	25.650	25.650	25.650	25.650	22.171	4
2022-02-18	26.200	26.200	25.650	25.650	22.171	55
2022-02-17	27.000	27.200	26.450	26.650	23.035	27
2022-02-16	27.270	28.170	27.270	28.150	24.332	1,378
2022-02-15	32.340	32.340	32.000	32.000	27.660	4,640
2022-02-14	31.530	31.530	31.500	31.500	27.227	5
2022-02-11	32.700	32.700	32.700	32.700	28.265	4
2022-02-10	32.880	32.880	32.670	32.670	28.239	35
2022-02-09	33.390	33.390	33.240	33.240	28.731	1,911
2022-02-08	32.980	32.980	32.980	32.980	28.507	1,080
2022-02-07	33.240	33.270	33.240	33.270	28.757	35
2022-02-04	33.240	33.240	33.240	33.240	28.731	0
2022-02-03	33.000	33.240	33.000	33.240	28.731	23
2022-02-02	32.820	32.910	32.580	32.880	28.420	76
2022-02-01	32.460	32.580	32.460	32.580	28.161	134
2022-01-31	32.600	32.600	32.600	32.600	28.178	0
2022-01-28	32.600	32.600	32.600	32.600	28.178	0
2022-01-27	32.430	32.730	32.430	32.600	28.178	3,759
2022-01-26	29.170	32.310	29.170	32.100	27.746	1,596
2022-01-25	29.170	29.170	29.170	29.170	25.213	20
2022-01-24	29.250	29.250	29.250	29.250	25.283	11
2022-01-21	30.420	30.420	30.420	30.420	26.294	1
2022-01-20	31.200	31.200	31.200	31.200	26.968	0
2022-01-19	31.200	31.200	31.200	31.200	26.968	20
2022-01-18	31.400	31.400	31.400	31.400	27.141	275
2022-01-17	31.320	31.620	31.320	31.620	27.331	13
2022-01-14	31.830	31.830	31.320	31.320	27.072	33
2022-01-13	31.860	31.860	31.690	31.690	27.392	181
2022-01-12	31.530	31.530	31.530	31.530	27.253	0
2022-01-11	32.000	32.020	31.530	31.530	27.253	2,036
2022-01-10	30.930	30.930	30.930	30.930	26.735	20
2022-01-07	31.290	31.410	31.120	31.120	26.899	26
2022-01-06	31.080	31.080	30.750	30.750	26.579	12
2022-01-05	31.350	31.350	31.080	31.130	26.908	1,135
2022-01-04	31.090	31.090	31.090	31.090	26.873	7,893
2022-01-03	30.340	30.340	30.340	30.340	26.225	0
2021-12-30	30.540	30.570	30.340	30.340	26.225	9,959

← NewerPage 20 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.