Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 4.985 | 4.986 | 4.985 | 4.986 | 4.986 | 892 |
| 2023-08-08 | 4.920 | 4.935 | 4.920 | 4.932 | 4.932 | 107 |
| 2023-08-07 | 5.035 | 5.035 | 5.014 | 5.014 | 5.014 | 2,219 |
| 2023-08-03 | 4.905 | 4.931 | 4.905 | 4.913 | 4.913 | 69,585 |
| 2023-08-02 | 4.981 | 5.000 | 4.961 | 4.961 | 4.961 | 26,756 |
| 2023-08-01 | 5.027 | 5.035 | 5.027 | 5.035 | 5.035 | 40,941 |
| 2023-07-31 | 5.046 | 5.055 | 5.034 | 5.034 | 5.034 | 28,502 |
| 2023-07-28 | 5.081 | 5.099 | 5.081 | 5.097 | 5.097 | 1,564 |
| 2023-07-27 | 5.155 | 5.155 | 5.131 | 5.148 | 5.148 | 625 |
| 2023-07-26 | 5.095 | 5.129 | 5.088 | 5.118 | 5.118 | 8,747 |
| 2023-07-25 | 5.119 | 5.142 | 5.118 | 5.142 | 5.142 | 1,833 |
| 2023-07-24 | 5.121 | 5.138 | 5.121 | 5.138 | 5.138 | 5,000 |
| 2023-07-21 | 5.060 | 5.062 | 5.060 | 5.062 | 5.062 | 100 |
| 2023-07-20 | 5.060 | 5.110 | 5.051 | 5.105 | 5.105 | 12,072 |
| 2023-07-19 | 4.990 | 5.037 | 4.990 | 5.037 | 5.037 | 13,691 |
| 2023-07-18 | 4.920 | 4.957 | 4.892 | 4.957 | 4.957 | 9,448 |
| 2023-07-17 | 4.929 | 4.938 | 4.872 | 4.905 | 4.905 | 29,822 |
| 2023-07-14 | 5.161 | 5.170 | 5.078 | 5.116 | 5.116 | 27,544 |
| 2023-07-13 | 5.700 | 5.745 | 5.690 | 5.745 | 5.745 | 4,184 |
| 2023-07-12 | 5.650 | 5.660 | 5.619 | 5.660 | 5.660 | 2,350 |
| 2023-07-11 | 5.438 | 5.459 | 5.429 | 5.448 | 5.448 | 1,001 |
| 2023-07-10 | 5.348 | 5.366 | 5.335 | 5.366 | 5.366 | 22,927 |
| 2023-07-07 | 5.315 | 5.358 | 5.315 | 5.358 | 5.358 | 101 |
| 2023-07-05 | 5.372 | 5.372 | 5.370 | 5.370 | 5.370 | 3,026 |
| 2023-06-30 | 5.418 | 5.419 | 5.400 | 5.408 | 5.408 | 2,867 |
| 2023-06-29 | 5.330 | 5.356 | 5.322 | 5.356 | 5.356 | 504 |
| 2023-06-28 | 5.149 | 5.151 | 5.149 | 5.151 | 5.151 | 70,526 |
| 2023-06-27 | 5.029 | 5.115 | 5.029 | 5.073 | 5.073 | 300 |
| 2023-06-26 | 5.071 | 5.083 | 5.068 | 5.083 | 5.083 | 1,457 |
| 2023-06-23 | 5.040 | 5.080 | 5.018 | 5.040 | 5.040 | 1,709 |
| 2023-06-22 | 5.122 | 5.122 | 5.065 | 5.065 | 5.065 | 38,592 |
| 2023-06-20 | 5.322 | 5.352 | 5.298 | 5.322 | 5.322 | 20,855 |
| 2023-06-19 | 5.413 | 5.479 | 5.413 | 5.479 | 5.479 | 51,697 |
| 2023-06-16 | 5.468 | 5.479 | 5.448 | 5.479 | 5.479 | 101 |
| 2023-06-15 | 5.385 | 5.385 | 5.296 | 5.380 | 5.380 | 56,752 |
| 2023-06-14 | 5.328 | 5.336 | 5.328 | 5.336 | 5.336 | 764 |
| 2023-06-13 | 5.325 | 5.341 | 5.310 | 5.341 | 5.341 | 82,805 |
| 2023-06-12 | 5.180 | 5.230 | 5.180 | 5.226 | 5.226 | 53,249 |
| 2023-06-09 | 5.192 | 5.227 | 5.192 | 5.227 | 5.227 | 1,117 |
| 2023-06-08 | 5.186 | 5.218 | 5.178 | 5.218 | 5.218 | 35,849 |
| 2023-06-07 | 5.209 | 5.209 | 5.168 | 5.203 | 5.203 | 1,089 |
| 2023-06-06 | 5.100 | 5.191 | 5.100 | 5.191 | 5.191 | 1,569 |
| 2023-06-05 | 5.202 | 5.207 | 5.202 | 5.207 | 5.207 | 200 |
| 2023-06-02 | 5.232 | 5.247 | 5.232 | 5.247 | 5.247 | 100 |
| 2023-06-01 | 5.135 | 5.198 | 5.135 | 5.198 | 5.198 | 2,200 |
| 2023-05-31 | 5.248 | 5.248 | 5.130 | 5.156 | 5.156 | 58,119 |
| 2023-05-30 | 5.250 | 5.250 | 5.209 | 5.238 | 5.238 | 9,871 |
| 2023-05-25 | 5.140 | 5.160 | 5.122 | 5.160 | 5.160 | 118 |
| 2023-05-24 | 5.112 | 5.148 | 5.112 | 5.148 | 5.148 | 160 |
| 2023-05-23 | 5.269 | 5.270 | 5.268 | 5.268 | 5.268 | 868 |
| 2023-05-22 | 5.250 | 5.287 | 5.250 | 5.287 | 5.287 | 434 |
| 2023-05-17 | 5.201 | 5.255 | 5.173 | 5.173 | 5.173 | 1,474 |
| 2023-05-16 | 5.192 | 5.225 | 5.190 | 5.225 | 5.225 | 2,255 |
| 2023-05-15 | 5.230 | 5.293 | 5.230 | 5.293 | 5.293 | 1,004 |
| 2023-05-12 | 5.198 | 5.203 | 5.198 | 5.203 | 5.203 | 1,440 |
| 2023-05-11 | 5.228 | 5.228 | 5.165 | 5.179 | 5.179 | 1,121 |
| 2023-05-09 | 5.321 | 5.358 | 5.315 | 5.358 | 5.358 | 258 |
| 2023-05-05 | 5.375 | 5.440 | 5.375 | 5.440 | 5.440 | 517 |
| 2023-05-03 | 5.352 | 5.415 | 5.352 | 5.415 | 5.415 | 172 |
| 2023-05-02 | 5.348 | 5.375 | 5.348 | 5.375 | 5.375 | 332 |
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.