Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.470 | 5.502 | 5.470 | 5.496 | 5.496 | 1,510 |
| 2023-04-27 | 5.275 | 5.340 | 5.275 | 5.340 | 5.340 | 26 |
| 2023-04-26 | 5.278 | 5.304 | 5.265 | 5.304 | 5.304 | 3,633 |
| 2023-04-25 | 5.275 | 5.318 | 5.275 | 5.318 | 5.318 | 50 |
| 2023-04-24 | 5.339 | 5.374 | 5.324 | 5.374 | 5.374 | 45,295 |
| 2023-04-21 | 5.302 | 5.368 | 5.302 | 5.368 | 5.368 | 64,316 |
| 2023-04-20 | 5.338 | 5.338 | 5.245 | 5.332 | 5.332 | 39,556 |
| 2023-04-19 | 5.385 | 5.450 | 5.369 | 5.450 | 5.450 | 2,537 |
| 2023-04-18 | 5.590 | 5.590 | 5.382 | 5.533 | 5.533 | 80,994 |
| 2023-04-14 | 5.979 | 6.042 | 5.979 | 6.042 | 6.042 | 50 |
| 2023-04-13 | 5.895 | 5.959 | 5.895 | 5.959 | 5.959 | 4,800 |
| 2023-04-12 | 5.858 | 5.897 | 5.855 | 5.897 | 5.897 | 432 |
| 2023-04-11 | 5.858 | 5.902 | 5.858 | 5.902 | 5.902 | 92 |
| 2023-04-06 | 5.875 | 5.965 | 5.868 | 5.965 | 5.965 | 1,000 |
| 2023-04-03 | 5.771 | 5.805 | 5.771 | 5.805 | 5.805 | 1,507 |
| 2023-03-31 | 5.822 | 5.844 | 5.822 | 5.844 | 5.844 | 503 |
| 2023-03-30 | 5.752 | 5.792 | 5.742 | 5.792 | 5.792 | 1,685 |
| 2023-03-27 | 5.500 | 5.515 | 5.500 | 5.515 | 5.515 | 98,019 |
| 2023-03-24 | 5.339 | 5.400 | 5.339 | 5.400 | 5.400 | 1,900 |
| 2023-03-23 | 5.408 | 5.471 | 5.408 | 5.471 | 5.471 | 400 |
| 2023-03-22 | 5.400 | 5.448 | 5.380 | 5.448 | 5.448 | 306 |
| 2023-03-20 | 5.320 | 5.394 | 5.320 | 5.394 | 5.394 | 553 |
| 2023-03-17 | 5.225 | 5.309 | 5.225 | 5.309 | 5.309 | 672 |
| 2023-03-16 | 5.265 | 5.357 | 5.265 | 5.357 | 5.357 | 664 |
| 2023-03-15 | 5.288 | 5.298 | 5.288 | 5.289 | 5.289 | 2,912 |
| 2023-03-14 | 5.490 | 5.529 | 5.460 | 5.529 | 5.529 | 2,780 |
| 2023-03-13 | 5.506 | 5.568 | 5.506 | 5.568 | 5.568 | 102 |
| 2023-03-10 | 5.485 | 5.549 | 5.480 | 5.549 | 5.549 | 756 |
| 2023-03-09 | 5.605 | 5.638 | 5.605 | 5.638 | 5.638 | 417 |
| 2023-03-08 | 5.530 | 5.600 | 5.530 | 5.600 | 5.600 | 480 |
| 2023-03-07 | 5.519 | 5.587 | 5.518 | 5.587 | 5.587 | 1,000 |
| 2023-03-03 | 5.705 | 5.738 | 5.672 | 5.738 | 5.738 | 863 |
| 2023-03-01 | 5.470 | 5.509 | 5.470 | 5.509 | 5.509 | 440 |
| 2023-02-28 | 5.520 | 5.571 | 5.520 | 5.571 | 5.571 | 1,200 |
| 2023-02-27 | 5.572 | 5.618 | 5.572 | 5.618 | 5.618 | 140 |
| 2023-02-24 | 5.480 | 5.522 | 5.480 | 5.522 | 5.522 | 1,000 |
| 2023-02-22 | 5.568 | 5.617 | 5.550 | 5.617 | 5.617 | 700 |
| 2023-02-16 | 5.815 | 5.831 | 5.815 | 5.831 | 5.831 | 138 |
| 2023-02-15 | 5.795 | 5.818 | 5.795 | 5.818 | 5.818 | 367 |
| 2023-02-14 | 5.790 | 5.792 | 5.725 | 5.781 | 5.781 | 395 |
| 2023-02-13 | 5.695 | 5.759 | 5.695 | 5.759 | 5.759 | 126 |
| 2023-02-09 | 5.780 | 5.842 | 5.780 | 5.842 | 5.842 | 200 |
| 2023-02-08 | 5.775 | 5.775 | 5.729 | 5.751 | 5.751 | 2,245 |
| 2023-02-07 | 5.632 | 5.755 | 5.632 | 5.725 | 5.725 | 1,005 |
| 2023-02-06 | 5.810 | 5.810 | 5.758 | 5.799 | 5.799 | 2,270 |
| 2023-02-03 | 5.955 | 5.972 | 5.915 | 5.972 | 5.972 | 835 |
| 2023-02-02 | 5.910 | 6.065 | 5.910 | 6.065 | 6.065 | 555 |
| 2023-02-01 | 5.772 | 5.830 | 5.755 | 5.830 | 5.830 | 300 |
| 2023-01-31 | 5.702 | 5.767 | 5.702 | 5.767 | 5.767 | 604 |
| 2023-01-30 | 5.785 | 5.830 | 5.785 | 5.830 | 5.830 | 1,375 |
| 2023-01-27 | 5.805 | 5.847 | 5.805 | 5.847 | 5.847 | 7,475 |
| 2023-01-25 | 5.740 | 5.766 | 5.675 | 5.766 | 5.766 | 17,750 |
| 2023-01-24 | 5.750 | 5.841 | 5.738 | 5.841 | 5.841 | 9,239 |
| 2023-01-23 | 5.930 | 5.930 | 5.838 | 5.930 | 5.930 | 7,140 |
| 2023-01-20 | 5.635 | 5.724 | 5.505 | 5.724 | 5.724 | 141,015 |
| 2023-01-19 | 5.955 | 5.972 | 5.955 | 5.972 | 5.972 | 432 |
| 2023-01-18 | 6.130 | 6.173 | 6.130 | 6.173 | 6.173 | 402 |
| 2023-01-17 | 6.065 | 6.065 | 6.000 | 6.060 | 6.060 | 43,592 |
| 2023-01-13 | 6.120 | 6.168 | 6.098 | 6.168 | 6.168 | 17,787 |
| 2023-01-12 | 6.395 | 6.414 | 6.275 | 6.414 | 6.414 | 50,506 |
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.