Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 6.035 | 6.042 | 5.975 | 6.042 | 6.042 | 1,500 |
| 2023-01-10 | 6.052 | 6.078 | 6.052 | 6.078 | 6.078 | 325 |
| 2023-01-06 | 6.068 | 6.068 | 6.031 | 6.031 | 6.031 | 2 |
| 2023-01-04 | 6.035 | 6.066 | 6.010 | 6.066 | 6.066 | 50 |
| 2023-01-03 | 5.872 | 5.943 | 5.872 | 5.943 | 5.943 | 70 |
| 2022-12-30 | 5.823 | 5.845 | 5.802 | 5.845 | 5.845 | 568 |
| 2022-12-29 | 5.915 | 5.970 | 5.900 | 5.970 | 5.970 | 1,879 |
| 2022-12-28 | 5.835 | 5.868 | 5.835 | 5.868 | 5.868 | 223 |
| 2022-12-22 | 5.778 | 5.824 | 5.760 | 5.824 | 5.824 | 10,025 |
| 2022-12-21 | 5.800 | 5.883 | 5.800 | 5.883 | 5.883 | 139 |
| 2022-12-19 | 5.862 | 5.878 | 5.835 | 5.878 | 5.878 | 1,505 |
| 2022-12-16 | 5.860 | 5.860 | 5.695 | 5.749 | 5.749 | 1,963 |
| 2022-12-15 | 6.130 | 6.227 | 6.130 | 6.227 | 6.227 | 8,900 |
| 2022-12-14 | 6.510 | 6.560 | 6.510 | 6.560 | 6.560 | 100 |
| 2022-12-13 | 6.770 | 6.770 | 6.570 | 6.651 | 6.651 | 3,200 |
| 2022-12-12 | 6.540 | 6.569 | 6.540 | 6.569 | 6.569 | 6,400 |
| 2022-12-09 | 6.680 | 6.680 | 6.550 | 6.550 | 6.550 | 2,878 |
| 2022-12-07 | 6.317 | 6.343 | 6.317 | 6.343 | 6.343 | 172 |
| 2022-12-02 | 6.514 | 6.566 | 6.514 | 6.566 | 6.566 | 1,350 |
| 2022-11-30 | 6.120 | 6.131 | 6.107 | 6.107 | 6.107 | 318 |
| 2022-11-28 | 6.251 | 6.251 | 6.201 | 6.201 | 6.201 | 821 |
| 2022-11-23 | 6.138 | 6.180 | 6.138 | 6.180 | 6.180 | 100 |
| 2022-11-21 | 6.032 | 6.032 | 6.018 | 6.018 | 6.018 | 1,500 |
| 2022-11-15 | 6.128 | 6.208 | 6.128 | 6.208 | 6.208 | 45 |
| 2022-11-11 | 5.990 | 6.112 | 5.982 | 6.105 | 6.105 | 2,116 |
| 2022-11-08 | 5.639 | 5.652 | 5.639 | 5.652 | 5.652 | 131,200 |
| 2022-11-07 | 5.572 | 5.572 | 5.560 | 5.567 | 5.567 | 5,149 |
| 2022-11-04 | 5.445 | 5.484 | 5.445 | 5.484 | 5.484 | 226 |
| 2022-11-03 | 5.325 | 5.370 | 5.325 | 5.344 | 5.344 | 27 |
| 2022-11-01 | 5.550 | 5.551 | 5.550 | 5.551 | 5.551 | 250,208 |
| 2022-10-31 | 5.572 | 5.572 | 5.556 | 5.556 | 5.556 | 52 |
| 2022-10-27 | 5.555 | 5.555 | 5.552 | 5.552 | 5.552 | 229 |
| 2022-10-25 | 5.555 | 5.575 | 5.468 | 5.514 | 5.514 | 5,225 |
| 2022-10-24 | 5.305 | 5.522 | 5.305 | 5.462 | 5.462 | 2,929 |
| 2022-10-20 | 5.350 | 5.512 | 5.235 | 5.512 | 5.512 | 7,969 |
| 2022-10-18 | 6.488 | 6.554 | 6.488 | 6.554 | 6.554 | 311 |
| 2022-10-13 | 5.940 | 6.245 | 5.930 | 6.199 | 6.199 | 68,114 |
| 2022-10-10 | 6.050 | 6.071 | 6.050 | 6.071 | 6.071 | 2,200 |
| 2022-10-07 | 6.140 | 6.166 | 6.125 | 6.166 | 6.166 | 63,396 |
| 2022-10-06 | 6.250 | 6.269 | 6.250 | 6.269 | 6.269 | 2,700 |
| 2022-10-04 | 6.285 | 6.349 | 6.275 | 6.349 | 6.349 | 650 |
| 2022-10-03 | 5.968 | 6.076 | 5.940 | 6.076 | 6.076 | 1,963 |
| 2022-09-28 | 5.830 | 5.945 | 5.830 | 5.945 | 5.945 | 9,547 |
| 2022-09-27 | 5.968 | 5.974 | 5.955 | 5.974 | 5.974 | 418 |
| 2022-09-26 | 5.880 | 5.925 | 5.798 | 5.925 | 5.925 | 49,200 |
| 2022-09-23 | 5.950 | 5.988 | 5.942 | 5.988 | 5.988 | 373 |
| 2022-09-22 | 6.260 | 6.272 | 6.240 | 6.272 | 6.272 | 38,700 |
| 2022-09-21 | 6.455 | 6.486 | 6.380 | 6.486 | 6.486 | 415 |
| 2022-09-20 | 6.518 | 6.574 | 6.480 | 6.574 | 6.574 | 5,220 |
| 2022-09-16 | 6.705 | 6.774 | 6.705 | 6.774 | 6.774 | 40 |
| 2022-09-15 | 6.742 | 6.812 | 6.742 | 6.812 | 6.812 | 550 |
| 2022-09-14 | 7.005 | 7.043 | 6.927 | 7.043 | 7.043 | 5,314 |
| 2022-09-13 | 7.345 | 7.398 | 7.345 | 7.398 | 7.398 | 10 |
| 2022-09-12 | 7.527 | 7.556 | 7.527 | 7.556 | 7.556 | 1,575 |
| 2022-09-09 | 7.422 | 7.487 | 7.422 | 7.487 | 7.487 | 325 |
| 2022-09-08 | 7.175 | 7.284 | 7.175 | 7.284 | 7.284 | 200 |
| 2022-09-07 | 7.118 | 7.196 | 7.118 | 7.196 | 7.196 | 411 |
| 2022-08-31 | 7.493 | 7.522 | 7.493 | 7.522 | 7.522 | 200 |
| 2022-08-26 | 7.422 | 7.422 | 7.273 | 7.327 | 7.327 | 211 |
| 2022-08-24 | 7.278 | 7.371 | 7.278 | 7.371 | 7.371 | 200 |
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.