Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5.340 | 5.397 | 5.340 | 5.397 | 5.397 | 14 |
| 2024-05-03 | 5.240 | 5.260 | 5.238 | 5.252 | 5.252 | 178 |
| 2024-05-02 | 5.105 | 5.126 | 5.080 | 5.126 | 5.126 | 965 |
| 2024-05-01 | 5.020 | 5.121 | 5.000 | 5.121 | 5.121 | 510 |
| 2024-04-30 | 5.100 | 5.122 | 5.070 | 5.122 | 5.122 | 1,541 |
| 2024-04-29 | 5.130 | 5.168 | 5.100 | 5.168 | 5.168 | 827 |
| 2024-04-26 | 5.228 | 5.243 | 5.215 | 5.243 | 5.243 | 1,967 |
| 2024-04-25 | 5.200 | 5.270 | 5.190 | 5.258 | 5.258 | 1,202 |
| 2024-04-24 | 5.260 | 5.290 | 5.210 | 5.268 | 5.268 | 203 |
| 2024-04-23 | 5.220 | 5.350 | 5.220 | 5.348 | 5.348 | 609 |
| 2024-04-22 | 5.180 | 5.241 | 5.180 | 5.241 | 5.241 | 217 |
| 2024-04-19 | 5.030 | 5.162 | 5.030 | 5.162 | 5.162 | 549 |
| 2024-04-18 | 5.000 | 5.105 | 4.990 | 5.105 | 5.105 | 2,039 |
| 2024-04-17 | 5.520 | 5.520 | 4.910 | 4.993 | 4.993 | 2,537 |
| 2024-04-16 | 5.100 | 5.120 | 4.850 | 4.986 | 4.986 | 856,467 |
| 2024-04-15 | 4.970 | 4.980 | 4.831 | 4.920 | 4.920 | 1,389 |
| 2024-04-12 | 5.010 | 5.010 | 4.900 | 4.951 | 4.951 | 3,799 |
| 2024-04-11 | 5.050 | 5.080 | 5.025 | 5.070 | 5.070 | 50 |
| 2024-04-10 | 5.105 | 5.133 | 5.055 | 5.133 | 5.133 | 54 |
| 2024-04-09 | 5.270 | 5.270 | 5.190 | 5.257 | 5.257 | 61,763 |
| 2024-04-08 | 5.195 | 5.217 | 5.160 | 5.217 | 5.217 | 1,419 |
| 2024-04-05 | 5.150 | 5.150 | 5.090 | 5.126 | 5.126 | 734 |
| 2024-04-04 | 5.300 | 5.360 | 5.262 | 5.328 | 5.328 | 973 |
| 2024-04-03 | 5.405 | 5.515 | 5.405 | 5.481 | 5.481 | 2,003 |
| 2024-04-02 | 5.378 | 5.387 | 5.372 | 5.387 | 5.387 | 4,216 |
| 2024-03-28 | 5.480 | 5.555 | 5.391 | 5.391 | 5.391 | 3,510 |
| 2024-03-27 | 5.470 | 5.470 | 5.469 | 5.469 | 5.469 | 43 |
| 2024-03-26 | 5.430 | 5.440 | 5.430 | 5.430 | 5.430 | 705 |
| 2024-03-25 | 5.400 | 5.400 | 5.365 | 5.374 | 5.374 | 639 |
| 2024-03-22 | 5.480 | 5.500 | 5.440 | 5.440 | 5.440 | 3,262 |
| 2024-03-21 | 5.545 | 5.545 | 5.503 | 5.503 | 5.503 | 71,233 |
| 2024-03-20 | 5.450 | 5.485 | 5.440 | 5.443 | 5.443 | 910 |
| 2024-03-19 | 5.360 | 5.440 | 5.360 | 5.421 | 5.421 | 825 |
| 2024-03-18 | 5.525 | 5.525 | 5.340 | 5.385 | 5.385 | 11,427 |
| 2024-03-15 | 5.750 | 5.780 | 5.725 | 5.725 | 5.725 | 163 |
| 2024-03-14 | 5.671 | 5.680 | 5.640 | 5.671 | 5.671 | 507 |
| 2024-03-13 | 5.720 | 5.750 | 5.695 | 5.718 | 5.718 | 2,108 |
| 2024-03-12 | 5.670 | 5.700 | 5.650 | 5.687 | 5.687 | 2,921 |
| 2024-03-11 | 5.420 | 5.595 | 5.420 | 5.595 | 5.595 | 1,168 |
| 2024-03-08 | 5.565 | 5.595 | 5.565 | 5.595 | 5.595 | 361 |
| 2024-03-07 | 5.579 | 5.600 | 5.560 | 5.564 | 5.564 | 319 |
| 2024-03-06 | 5.471 | 5.595 | 5.469 | 5.553 | 5.553 | 73,296 |
| 2024-03-05 | 5.448 | 5.480 | 5.440 | 5.445 | 5.445 | 43,366 |
| 2024-03-04 | 5.480 | 5.490 | 5.450 | 5.464 | 5.464 | 69,465 |
| 2024-03-01 | 5.440 | 5.471 | 5.420 | 5.460 | 5.460 | 61,374 |
| 2024-02-29 | 5.470 | 5.470 | 5.425 | 5.434 | 5.434 | 82 |
| 2024-02-28 | 5.425 | 5.430 | 5.390 | 5.413 | 5.413 | 1,433 |
| 2024-02-27 | 5.398 | 5.496 | 5.398 | 5.496 | 5.496 | 26,394 |
| 2024-02-26 | 5.440 | 5.470 | 5.430 | 5.453 | 5.453 | 2,075 |
| 2024-02-23 | 5.437 | 5.472 | 5.429 | 5.472 | 5.472 | 40,932 |
| 2024-02-22 | 5.421 | 5.424 | 5.421 | 5.424 | 5.424 | 540 |
| 2024-02-21 | 5.311 | 5.322 | 5.310 | 5.322 | 5.322 | 1,064 |
| 2024-02-20 | 5.345 | 5.447 | 5.340 | 5.415 | 5.415 | 20,094 |
| 2024-02-16 | 5.295 | 5.340 | 5.295 | 5.321 | 5.321 | 763 |
| 2024-02-15 | 5.330 | 5.380 | 5.319 | 5.347 | 5.347 | 54,714 |
| 2024-02-14 | 5.245 | 5.260 | 5.244 | 5.244 | 5.244 | 107 |
| 2024-02-13 | 5.332 | 5.332 | 5.220 | 5.249 | 5.249 | 141 |
| 2024-02-12 | 5.420 | 5.470 | 5.420 | 5.467 | 5.467 | 1,621 |
| 2024-02-09 | 5.495 | 5.495 | 5.418 | 5.466 | 5.466 | 19,301 |
| 2024-02-08 | 5.370 | 5.390 | 5.370 | 5.390 | 5.390 | 304 |
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.