Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 31.140 | 31.390 | 31.140 | 31.390 | 27.132 | 380 |
| 2021-12-28 | 30.800 | 30.810 | 30.750 | 30.810 | 26.631 | 1,262 |
| 2021-12-27 | 30.720 | 30.810 | 30.690 | 30.810 | 26.631 | 58 |
| 2021-12-23 | 30.610 | 30.710 | 30.510 | 30.710 | 26.545 | 66 |
| 2021-12-22 | 30.350 | 30.350 | 30.350 | 30.350 | 26.233 | 1,690 |
| 2021-12-21 | 30.610 | 30.610 | 30.610 | 30.610 | 26.458 | 60 |
| 2021-12-20 | 29.970 | 30.170 | 29.970 | 30.170 | 26.078 | 34 |
| 2021-12-17 | 30.210 | 30.210 | 29.970 | 30.020 | 25.948 | 727 |
| 2021-12-16 | 30.180 | 30.210 | 30.180 | 30.210 | 26.112 | 7 |
| 2021-12-15 | 29.620 | 30.270 | 29.620 | 30.270 | 26.164 | 58 |
| 2021-12-14 | 29.340 | 29.570 | 29.340 | 29.570 | 25.559 | 846 |
| 2021-12-13 | 29.320 | 29.550 | 29.170 | 29.550 | 25.542 | 93 |
| 2021-12-10 | 29.280 | 29.320 | 29.140 | 29.320 | 25.343 | 3,758 |
| 2021-12-09 | 28.420 | 28.730 | 28.420 | 28.730 | 24.833 | 344 |
| 2021-12-08 | 28.490 | 28.490 | 28.450 | 28.450 | 24.591 | 255 |
| 2021-12-07 | 29.250 | 29.460 | 29.250 | 29.460 | 25.464 | 90 |
| 2021-12-06 | 29.430 | 29.430 | 29.250 | 29.250 | 25.283 | 293 |
| 2021-12-03 | 28.110 | 28.430 | 28.110 | 28.430 | 24.574 | 316 |
| 2021-12-02 | 28.740 | 28.740 | 28.740 | 28.740 | 24.842 | 3 |
| 2021-12-01 | 29.000 | 29.070 | 28.690 | 28.690 | 24.799 | 138 |
| 2021-11-30 | 28.260 | 28.290 | 28.260 | 28.290 | 24.453 | 18 |
| 2021-11-29 | 28.890 | 29.070 | 28.890 | 29.070 | 25.127 | 821 |
| 2021-11-26 | 28.650 | 28.650 | 28.650 | 28.650 | 24.764 | 16 |
| 2021-11-25 | 29.510 | 29.510 | 29.510 | 29.510 | 25.507 | 10 |
| 2021-11-24 | 29.010 | 29.300 | 29.010 | 29.300 | 25.326 | 124 |
| 2021-11-23 | 28.950 | 29.190 | 28.740 | 28.850 | 24.937 | 3,331 |
| 2021-11-22 | 29.100 | 29.100 | 28.410 | 28.450 | 24.591 | 4,172 |
| 2021-11-19 | 30.750 | 30.750 | 30.390 | 30.390 | 26.268 | 12 |
| 2021-11-18 | 30.420 | 30.720 | 30.420 | 30.720 | 26.553 | 52 |
| 2021-11-17 | 30.360 | 30.450 | 30.240 | 30.400 | 26.277 | 372 |
| 2021-11-16 | 30.040 | 30.040 | 30.040 | 30.040 | 25.965 | 0 |
| 2021-11-12 | 30.060 | 30.060 | 30.040 | 30.040 | 25.965 | 2,082 |
| 2021-11-11 | 30.000 | 30.000 | 29.580 | 29.860 | 25.810 | 3,440 |
| 2021-11-10 | 30.300 | 30.420 | 30.210 | 30.270 | 26.164 | 257 |
| 2021-11-09 | 30.810 | 30.810 | 30.750 | 30.750 | 26.579 | 6 |
| 2021-11-08 | 34.640 | 35.020 | 30.570 | 30.750 | 26.579 | 252 |
| 2021-11-05 | 30.910 | 30.910 | 30.120 | 30.120 | 26.035 | 2,059 |
| 2021-11-04 | 30.540 | 30.540 | 30.540 | 30.540 | 26.398 | 1 |
| 2021-11-03 | 30.990 | 31.110 | 30.750 | 30.750 | 26.579 | 348 |
| 2021-11-01 | 30.660 | 30.660 | 30.660 | 30.660 | 26.501 | 0 |
| 2021-10-29 | 30.900 | 30.900 | 30.660 | 30.660 | 26.501 | 690 |
| 2021-10-28 | 30.900 | 30.900 | 30.900 | 30.900 | 26.709 | 3 |
| 2021-10-27 | 30.870 | 30.870 | 30.800 | 30.800 | 26.622 | 69 |
| 2021-10-26 | 31.170 | 31.170 | 30.900 | 30.910 | 26.717 | 582 |
| 2021-10-25 | 31.000 | 31.110 | 30.700 | 30.750 | 26.579 | 227 |
| 2021-10-22 | 33.570 | 33.570 | 33.570 | 33.570 | 29.017 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.