Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.290 | 10.609 | 10.290 | 10.580 | 10.580 | 152,484 |
| 2026-10-22 | 10.330 | 10.410 | 10.220 | 10.335 | 10.335 | 2,502 |
| 2026-10-21 | 10.480 | 10.610 | 10.410 | 10.460 | 10.460 | 7,368 |
| 2026-10-20 | 10.420 | 10.620 | 10.370 | 10.620 | 10.620 | 53,787 |
| 2026-10-19 | 10.460 | 10.500 | 10.341 | 10.380 | 10.380 | 9,442 |
| 2026-10-16 | 10.580 | 10.760 | 10.460 | 10.560 | 10.560 | 28,357 |
| 2026-10-15 | 9.570 | 10.790 | 9.400 | 10.410 | 10.410 | 1,577,600 |
| 2026-10-14 | 9.660 | 9.730 | 9.570 | 9.644 | 9.644 | 152,037 |
| 2026-10-13 | 9.430 | 9.660 | 9.380 | 9.521 | 9.521 | 837 |
| 2026-10-12 | 9.600 | 9.600 | 9.370 | 9.418 | 9.418 | 547 |
| 2026-10-09 | 9.570 | 9.600 | 9.480 | 9.595 | 9.595 | 98,738 |
| 2026-10-08 | 9.430 | 9.490 | 9.400 | 9.454 | 9.454 | 39 |
| 2026-10-07 | 9.450 | 9.475 | 9.380 | 9.475 | 9.475 | 660 |
| 2026-10-06 | 9.330 | 9.420 | 9.318 | 9.389 | 9.389 | 766 |
| 2026-10-05 | 9.280 | 9.340 | 9.190 | 9.245 | 9.245 | 174 |
| 2026-10-02 | 9.310 | 9.380 | 9.290 | 9.300 | 9.300 | 1,208 |
| 2026-10-01 | 9.120 | 9.220 | 9.035 | 9.112 | 9.112 | 439 |
| 2026-09-30 | 9.350 | 9.350 | 9.170 | 9.224 | 9.224 | 1,001 |
| 2026-09-29 | 9.410 | 9.440 | 9.260 | 9.304 | 9.304 | 1,376 |
| 2026-09-28 | 9.550 | 9.600 | 9.275 | 9.275 | 9.275 | 483 |
| 2026-09-25 | 9.670 | 9.670 | 9.550 | 9.581 | 9.581 | 389 |
| 2026-09-24 | 9.680 | 9.680 | 9.460 | 9.497 | 9.497 | 6,933 |
| 2026-09-23 | 9.810 | 9.836 | 9.680 | 9.836 | 9.836 | 5,147 |
| 2026-09-22 | 10.050 | 10.070 | 9.670 | 9.797 | 9.797 | 25,582 |
| 2026-09-21 | 10.140 | 10.280 | 10.120 | 10.204 | 10.204 | 40,882 |
| 2026-09-18 | 10.330 | 10.330 | 10.100 | 10.132 | 10.132 | 2,743 |
| 2026-09-17 | 10.230 | 10.430 | 10.230 | 10.315 | 10.315 | 3,835 |
| 2026-09-16 | 10.080 | 10.150 | 10.080 | 10.120 | 10.120 | 250,137 |
| 2026-09-15 | 9.910 | 10.100 | 9.910 | 10.035 | 10.035 | 932 |
| 2026-09-14 | 10.120 | 10.150 | 10.020 | 10.021 | 10.021 | 98 |
| 2026-09-11 | 10.030 | 10.330 | 10.020 | 10.188 | 10.188 | 1,050 |
| 2026-09-10 | 10.040 | 10.066 | 9.900 | 10.066 | 10.066 | 367 |
| 2026-09-09 | 10.180 | 10.180 | 10.050 | 10.105 | 10.105 | 196 |
| 2026-09-08 | 10.000 | 10.150 | 10.000 | 10.145 | 10.145 | 548 |
| 2026-09-04 | 10.140 | 10.200 | 10.110 | 10.140 | 10.140 | 440 |
| 2026-09-03 | 10.160 | 10.160 | 10.070 | 10.121 | 10.121 | 2,348 |
| 2026-09-02 | 10.040 | 10.050 | 9.920 | 10.037 | 10.037 | 152 |
| 2026-09-01 | 10.150 | 10.150 | 10.010 | 10.063 | 10.063 | 333 |
| 2026-08-28 | 10.110 | 10.117 | 9.910 | 10.117 | 10.117 | 1,826 |
| 2026-08-27 | 10.170 | 10.170 | 10.000 | 10.106 | 10.106 | 373,839 |
| 2026-08-26 | 10.310 | 10.310 | 9.970 | 10.035 | 10.035 | 3,690 |
| 2026-08-25 | 10.220 | 10.309 | 10.220 | 10.309 | 10.309 | 195 |
| 2026-08-24 | 10.100 | 10.210 | 10.100 | 10.183 | 10.183 | 2,488 |
| 2026-08-21 | 10.260 | 10.270 | 10.150 | 10.207 | 10.207 | 4,583 |
| 2026-08-20 | 10.080 | 10.187 | 10.020 | 10.187 | 10.187 | 133 |
| 2026-08-19 | 10.210 | 10.250 | 10.120 | 10.240 | 10.240 | 290 |
| 2026-08-18 | 10.120 | 10.230 | 10.090 | 10.129 | 10.129 | 343 |
| 2026-08-17 | 10.280 | 10.280 | 10.171 | 10.231 | 10.231 | 524 |
| 2026-08-14 | 10.220 | 10.271 | 10.160 | 10.270 | 10.270 | 382 |
| 2026-08-13 | 10.270 | 10.320 | 10.200 | 10.273 | 10.273 | 4,192 |
| 2026-08-12 | 10.300 | 10.360 | 9.990 | 10.250 | 10.250 | 2,088 |
| 2026-08-11 | 9.910 | 10.114 | 9.910 | 10.114 | 10.114 | 580 |
| 2026-08-10 | 10.200 | 10.220 | 10.030 | 10.076 | 10.076 | 3,302 |
| 2026-08-07 | 10.090 | 10.260 | 10.090 | 10.203 | 10.203 | 344 |
| 2026-08-06 | 10.160 | 10.240 | 10.070 | 10.240 | 10.240 | 50,854 |
| 2026-08-05 | 10.280 | 10.360 | 10.090 | 10.167 | 10.167 | 100,848 |
| 2026-08-04 | 10.140 | 10.340 | 10.060 | 10.326 | 10.326 | 1,424 |
| 2026-08-03 | 9.930 | 10.076 | 9.910 | 10.076 | 10.076 | 200,963 |
| 2026-07-31 | 9.840 | 9.860 | 9.750 | 9.834 | 9.834 | 400,086 |
| 2026-07-30 | 9.860 | 9.930 | 9.700 | 9.750 | 9.750 | 1,637 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.