Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 5.338 | 5.340 | 5.325 | 5.325 | 5.325 | 396 |
| 2024-02-06 | 5.305 | 5.370 | 5.300 | 5.349 | 5.349 | 479 |
| 2024-02-05 | 5.330 | 5.350 | 5.322 | 5.339 | 5.339 | 139 |
| 2024-02-02 | 5.450 | 5.450 | 5.350 | 5.419 | 5.419 | 149 |
| 2024-02-01 | 5.460 | 5.499 | 5.452 | 5.459 | 5.459 | 1,225 |
| 2024-01-31 | 5.620 | 5.620 | 5.530 | 5.587 | 5.587 | 8,595 |
| 2024-01-30 | 5.680 | 5.680 | 5.630 | 5.665 | 5.665 | 1,441 |
| 2024-01-29 | 5.740 | 5.770 | 5.740 | 5.761 | 5.761 | 749 |
| 2024-01-26 | 5.770 | 5.817 | 5.750 | 5.817 | 5.817 | 565 |
| 2024-01-25 | 5.750 | 5.812 | 5.725 | 5.812 | 5.812 | 173,670 |
| 2024-01-24 | 5.875 | 5.900 | 5.639 | 5.801 | 5.801 | 109,759 |
| 2024-01-23 | 5.720 | 6.140 | 5.720 | 6.049 | 6.049 | 54,397 |
| 2024-01-22 | 5.830 | 5.863 | 5.802 | 5.863 | 5.863 | 841 |
| 2024-01-19 | 6.010 | 6.010 | 5.825 | 5.881 | 5.881 | 12,294 |
| 2024-01-18 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 283 |
| 2024-01-17 | 6.040 | 6.049 | 6.010 | 6.049 | 6.049 | 12,895 |
| 2024-01-16 | 6.110 | 6.137 | 6.070 | 6.137 | 6.137 | 16,707 |
| 2024-01-12 | 6.220 | 6.256 | 6.200 | 6.256 | 6.256 | 857 |
| 2024-01-11 | 6.340 | 6.340 | 6.100 | 6.130 | 6.130 | 2,060 |
| 2024-01-10 | 6.111 | 6.183 | 6.110 | 6.183 | 6.183 | 31,397 |
| 2024-01-09 | 6.120 | 6.120 | 6.092 | 6.095 | 6.095 | 13,136 |
| 2024-01-08 | 6.072 | 6.142 | 6.059 | 6.142 | 6.142 | 6,818 |
| 2024-01-05 | 6.072 | 6.143 | 6.072 | 6.143 | 6.143 | 250 |
| 2024-01-04 | 6.139 | 6.189 | 6.135 | 6.189 | 6.189 | 5,247 |
| 2024-01-03 | 6.138 | 6.138 | 6.070 | 6.105 | 6.105 | 1,951 |
| 2024-01-02 | 6.260 | 6.300 | 6.250 | 6.255 | 6.255 | 725 |
| 2023-12-29 | 6.271 | 6.282 | 6.250 | 6.262 | 6.262 | 455 |
| 2023-12-28 | 6.330 | 6.360 | 6.310 | 6.360 | 6.360 | 22,557 |
| 2023-12-27 | 6.350 | 6.371 | 6.335 | 6.371 | 6.371 | 368 |
| 2023-12-22 | 6.250 | 6.300 | 6.220 | 6.255 | 6.255 | 3,865 |
| 2023-12-21 | 6.095 | 6.128 | 6.080 | 6.128 | 6.128 | 34,798 |
| 2023-12-20 | 6.100 | 6.173 | 6.072 | 6.173 | 6.173 | 59,800 |
| 2023-12-19 | 6.050 | 6.100 | 6.040 | 6.066 | 6.066 | 640 |
| 2023-12-18 | 5.980 | 5.990 | 5.940 | 5.987 | 5.987 | 1,326 |
| 2023-12-15 | 5.990 | 6.010 | 5.940 | 6.007 | 6.007 | 1,935 |
| 2023-12-14 | 5.990 | 6.080 | 5.886 | 6.054 | 6.054 | 56,754 |
| 2023-12-13 | 5.695 | 5.720 | 5.650 | 5.675 | 5.675 | 1,890 |
| 2023-12-12 | 5.760 | 5.760 | 5.720 | 5.737 | 5.737 | 4,009 |
| 2023-12-11 | 5.690 | 5.718 | 5.660 | 5.667 | 5.667 | 29,596 |
| 2023-12-08 | 5.590 | 5.710 | 5.590 | 5.671 | 5.671 | 3,701 |
| 2023-12-07 | 5.481 | 5.600 | 5.450 | 5.562 | 5.562 | 1,025 |
| 2023-12-06 | 5.569 | 5.610 | 5.541 | 5.587 | 5.587 | 12,894 |
| 2023-12-05 | 5.660 | 5.660 | 5.335 | 5.498 | 5.498 | 347,289 |
| 2023-12-04 | 5.109 | 5.220 | 5.043 | 5.190 | 5.190 | 49,701 |
| 2023-12-01 | 4.935 | 5.011 | 4.880 | 4.971 | 4.971 | 22,637 |
| 2023-11-30 | 4.980 | 4.980 | 4.900 | 4.959 | 4.959 | 47 |
| 2023-11-29 | 5.030 | 5.078 | 5.020 | 5.078 | 5.078 | 1,347 |
| 2023-11-28 | 4.930 | 4.987 | 4.920 | 4.987 | 4.987 | 491 |
| 2023-11-27 | 4.950 | 4.996 | 4.930 | 4.996 | 4.996 | 84 |
| 2023-11-24 | 4.980 | 5.027 | 4.970 | 5.027 | 5.027 | 219 |
| 2023-11-22 | 5.000 | 5.000 | 4.940 | 4.969 | 4.969 | 1,840 |
| 2023-11-21 | 5.010 | 5.025 | 4.980 | 5.025 | 5.025 | 171 |
| 2023-11-20 | 4.960 | 5.049 | 4.960 | 5.049 | 5.049 | 9,464 |
| 2023-11-17 | 4.930 | 4.952 | 4.887 | 4.952 | 4.952 | 1,430 |
| 2023-11-16 | 4.790 | 4.877 | 4.790 | 4.877 | 4.877 | 741 |
| 2023-11-15 | 4.850 | 4.941 | 4.850 | 4.941 | 4.941 | 760 |
| 2023-11-14 | 4.770 | 4.829 | 4.750 | 4.829 | 4.829 | 582 |
| 2023-11-13 | 4.602 | 4.633 | 4.570 | 4.633 | 4.633 | 22,934 |
| 2023-11-10 | 4.580 | 4.620 | 4.550 | 4.608 | 4.608 | 683 |
| 2023-11-09 | 4.650 | 4.691 | 4.632 | 4.691 | 4.691 | 681 |
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.