Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 6.529 | 6.580 | 6.490 | 6.565 | 6.565 | 102 |
| 2024-08-05 | 6.465 | 6.565 | 6.450 | 6.554 | 6.554 | 1,319 |
| 2024-08-02 | 6.730 | 6.760 | 6.726 | 6.750 | 6.750 | 1,177 |
| 2024-08-01 | 6.870 | 6.931 | 6.800 | 6.861 | 6.861 | 2,590 |
| 2024-07-31 | 6.775 | 6.850 | 6.770 | 6.836 | 6.836 | 616 |
| 2024-07-30 | 6.720 | 6.865 | 6.720 | 6.802 | 6.802 | 1,777 |
| 2024-07-29 | 6.708 | 6.778 | 6.658 | 6.658 | 6.658 | 2,591 |
| 2024-07-26 | 6.605 | 6.675 | 6.600 | 6.645 | 6.645 | 128 |
| 2024-07-25 | 6.560 | 6.600 | 6.560 | 6.590 | 6.590 | 390 |
| 2024-07-23 | 6.655 | 6.659 | 6.655 | 6.657 | 6.657 | 324 |
| 2024-07-22 | 6.605 | 6.703 | 6.605 | 6.685 | 6.685 | 773 |
| 2024-07-19 | 6.552 | 6.598 | 6.550 | 6.598 | 6.598 | 2,085 |
| 2024-07-18 | 6.740 | 6.762 | 6.700 | 6.762 | 6.762 | 265 |
| 2024-07-17 | 6.750 | 6.780 | 6.711 | 6.740 | 6.740 | 396 |
| 2024-07-16 | 6.590 | 6.800 | 6.590 | 6.680 | 6.680 | 49,816 |
| 2024-07-15 | 6.550 | 6.580 | 6.460 | 6.512 | 6.512 | 805 |
| 2024-07-12 | 6.400 | 6.900 | 6.400 | 6.736 | 6.736 | 139,867 |
| 2024-07-11 | 6.380 | 6.488 | 6.380 | 6.488 | 6.488 | 1,055 |
| 2024-07-10 | 6.380 | 6.442 | 6.380 | 6.442 | 6.442 | 608 |
| 2024-07-09 | 6.350 | 6.381 | 6.291 | 6.381 | 6.381 | 250,787 |
| 2024-07-08 | 6.330 | 6.439 | 6.330 | 6.439 | 6.439 | 6,083 |
| 2024-07-05 | 6.230 | 6.250 | 6.145 | 6.241 | 6.241 | 1,396 |
| 2024-07-03 | 6.245 | 6.304 | 6.185 | 6.304 | 6.304 | 3,865 |
| 2024-07-02 | 6.190 | 6.241 | 6.175 | 6.241 | 6.241 | 1,299 |
| 2024-07-01 | 6.275 | 6.310 | 6.250 | 6.310 | 6.310 | 2,097 |
| 2024-06-28 | 6.120 | 6.213 | 6.110 | 6.213 | 6.213 | 1,010 |
| 2024-06-27 | 6.020 | 6.167 | 6.020 | 6.167 | 6.167 | 202,781 |
| 2024-06-26 | 6.050 | 6.118 | 6.040 | 6.118 | 6.118 | 200,002 |
| 2024-06-25 | 6.055 | 6.121 | 6.045 | 6.121 | 6.121 | 704 |
| 2024-06-24 | 6.120 | 6.204 | 6.120 | 6.204 | 6.204 | 150,054 |
| 2024-06-21 | 5.889 | 5.982 | 5.889 | 5.982 | 5.982 | 139 |
| 2024-06-20 | 5.955 | 6.029 | 5.940 | 6.029 | 6.029 | 80,942 |
| 2024-06-18 | 5.921 | 5.976 | 5.920 | 5.976 | 5.976 | 130,365 |
| 2024-06-17 | 5.835 | 5.883 | 5.830 | 5.883 | 5.883 | 150 |
| 2024-06-13 | 5.925 | 5.945 | 5.900 | 5.945 | 5.945 | 380,838 |
| 2024-06-12 | 6.160 | 6.212 | 6.100 | 6.212 | 6.212 | 158 |
| 2024-06-11 | 6.025 | 6.089 | 6.000 | 6.089 | 6.089 | 1,562 |
| 2024-06-10 | 6.132 | 6.191 | 6.100 | 6.191 | 6.191 | 1,601 |
| 2024-06-07 | 6.240 | 6.287 | 6.228 | 6.287 | 6.287 | 1,175 |
| 2024-06-06 | 6.300 | 6.325 | 6.300 | 6.312 | 6.312 | 1,019 |
| 2024-06-05 | 6.320 | 6.320 | 6.270 | 6.309 | 6.309 | 792 |
| 2024-06-04 | 6.230 | 6.268 | 6.200 | 6.268 | 6.268 | 42 |
| 2024-06-03 | 6.270 | 6.280 | 6.175 | 6.271 | 6.271 | 2,898 |
| 2024-05-31 | 6.060 | 6.140 | 6.060 | 6.140 | 6.140 | 971 |
| 2024-05-30 | 5.960 | 6.100 | 5.960 | 6.100 | 6.100 | 826 |
| 2024-05-29 | 5.880 | 5.913 | 5.860 | 5.913 | 5.913 | 134 |
| 2024-05-28 | 5.950 | 6.017 | 5.925 | 6.017 | 6.017 | 230 |
| 2024-05-24 | 5.900 | 5.955 | 5.885 | 5.955 | 5.955 | 1,432 |
| 2024-05-23 | 5.970 | 5.970 | 5.850 | 5.930 | 5.930 | 12,501 |
| 2024-05-22 | 5.850 | 5.958 | 5.850 | 5.958 | 5.958 | 752 |
| 2024-05-21 | 5.820 | 5.836 | 5.750 | 5.836 | 5.836 | 3,809 |
| 2024-05-20 | 5.750 | 5.797 | 5.720 | 5.797 | 5.797 | 200,243 |
| 2024-05-17 | 5.675 | 5.740 | 5.660 | 5.740 | 5.740 | 2,084 |
| 2024-05-16 | 5.650 | 5.700 | 5.620 | 5.699 | 5.699 | 747 |
| 2024-05-15 | 5.620 | 5.660 | 5.590 | 5.605 | 5.605 | 2,264 |
| 2024-05-14 | 5.640 | 5.740 | 5.635 | 5.723 | 5.723 | 863 |
| 2024-05-13 | 5.378 | 5.437 | 5.350 | 5.437 | 5.437 | 1,349 |
| 2024-05-10 | 5.350 | 5.362 | 5.305 | 5.362 | 5.362 | 4,296 |
| 2024-05-09 | 5.320 | 5.348 | 5.310 | 5.348 | 5.348 | 2,365 |
| 2024-05-08 | 5.260 | 5.330 | 5.230 | 5.330 | 5.330 | 1,213 |
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.