Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 7.620 | 7.630 | 7.615 | 7.630 | 7.630 | 444 |
| 2022-08-18 | 7.659 | 7.729 | 7.638 | 7.729 | 7.729 | 409 |
| 2022-08-17 | 7.508 | 7.653 | 7.508 | 7.534 | 7.534 | 1,500 |
| 2022-08-16 | 7.593 | 7.703 | 7.593 | 7.703 | 7.703 | 1,249 |
| 2022-08-12 | 7.619 | 7.651 | 7.619 | 7.623 | 7.623 | 201 |
| 2022-08-11 | 7.802 | 7.813 | 7.802 | 7.813 | 7.813 | 232 |
| 2022-08-10 | 7.655 | 7.795 | 7.655 | 7.795 | 7.795 | 13,050 |
| 2022-08-09 | 7.522 | 7.566 | 7.522 | 7.566 | 7.566 | 100 |
| 2022-08-08 | 7.565 | 7.632 | 7.565 | 7.632 | 7.632 | 188 |
| 2022-08-05 | 7.570 | 7.649 | 7.570 | 7.649 | 7.649 | 411 |
| 2022-08-04 | 7.660 | 7.694 | 7.640 | 7.694 | 7.694 | 601 |
| 2022-08-01 | 7.482 | 7.668 | 7.482 | 7.668 | 7.668 | 1,192 |
| 2022-07-29 | 7.490 | 7.540 | 7.490 | 7.540 | 7.540 | 350 |
| 2022-07-25 | 7.365 | 7.380 | 7.365 | 7.380 | 7.380 | 304 |
| 2022-07-21 | 7.260 | 7.437 | 7.260 | 7.437 | 7.437 | 417 |
| 2022-07-18 | 7.175 | 7.270 | 7.175 | 7.270 | 7.270 | 1,200 |
| 2022-07-15 | 6.899 | 7.004 | 6.885 | 7.004 | 7.004 | 451 |
| 2022-07-14 | 6.821 | 6.845 | 6.685 | 6.829 | 6.829 | 37,849 |
| 2022-07-12 | 7.288 | 7.448 | 7.288 | 7.448 | 7.448 | 400 |
| 2022-07-08 | 7.531 | 7.636 | 7.531 | 7.636 | 7.636 | 270 |
| 2022-07-05 | 7.268 | 7.286 | 7.235 | 7.286 | 7.286 | 20,757 |
| 2022-07-01 | 7.358 | 7.387 | 7.358 | 7.387 | 7.387 | 22,596 |
| 2022-06-21 | 7.630 | 7.737 | 7.630 | 7.737 | 7.737 | 182 |
| 2022-06-16 | 7.295 | 7.357 | 7.282 | 7.357 | 7.357 | 2,257 |
| 2022-06-15 | 7.500 | 7.500 | 7.445 | 7.488 | 7.488 | 800 |
| 2022-06-14 | 7.330 | 7.372 | 7.320 | 7.372 | 7.372 | 15,610 |
| 2022-06-13 | 7.408 | 7.433 | 7.358 | 7.433 | 7.433 | 1,815 |
| 2022-06-10 | 7.608 | 7.632 | 7.608 | 7.632 | 7.632 | 40 |
| 2022-06-09 | 8.195 | 8.228 | 7.925 | 8.228 | 8.228 | 2,801 |
| 2022-06-07 | 8.182 | 8.323 | 8.182 | 8.323 | 8.323 | 188 |
| 2022-06-06 | 8.245 | 8.284 | 8.245 | 8.284 | 8.284 | 100 |
| 2022-05-25 | 7.865 | 7.875 | 7.865 | 7.870 | 7.870 | 160,907 |
| 2022-05-24 | 7.948 | 7.948 | 7.940 | 7.942 | 7.942 | 180 |
| 2022-05-23 | 7.975 | 8.005 | 7.975 | 8.005 | 8.005 | 300 |
| 2022-05-20 | 7.830 | 7.840 | 7.802 | 7.802 | 7.802 | 1 |
| 2022-05-19 | 7.725 | 7.822 | 7.725 | 7.822 | 7.822 | 66 |
| 2022-05-18 | 7.900 | 7.915 | 7.794 | 7.915 | 7.915 | 1,063,156 |
| 2022-05-17 | 8.025 | 8.040 | 8.025 | 8.040 | 8.040 | 10 |
| 2022-05-16 | 7.785 | 7.835 | 7.785 | 7.835 | 7.835 | 500 |
| 2022-05-13 | 7.565 | 7.696 | 7.565 | 7.696 | 7.696 | 1,021 |
| 2022-05-12 | 7.360 | 7.524 | 7.360 | 7.524 | 7.524 | 47,037 |
| 2022-05-10 | 7.628 | 7.637 | 7.600 | 7.637 | 7.637 | 552 |
| 2022-05-06 | 7.658 | 7.778 | 7.650 | 7.778 | 7.778 | 2,580 |
| 2022-05-05 | 7.958 | 8.017 | 7.958 | 8.017 | 8.017 | 6 |
| 2022-05-04 | 8.180 | 8.205 | 8.170 | 8.205 | 8.205 | 2,800 |
| 2022-05-03 | 8.140 | 8.215 | 8.140 | 8.215 | 8.215 | 100 |
| 2022-04-29 | 8.035 | 8.102 | 8.030 | 8.102 | 8.102 | 1,950 |
| 2022-04-28 | 8.020 | 8.082 | 7.914 | 8.031 | 8.031 | 60,841 |
| 2022-04-27 | 8.208 | 8.208 | 8.170 | 8.177 | 8.177 | 403 |
| 2022-04-26 | 8.320 | 8.324 | 8.285 | 8.324 | 8.324 | 9,754 |
| 2022-04-22 | 8.640 | 8.640 | 8.535 | 8.587 | 8.587 | 150 |
| 2022-04-20 | 8.665 | 8.765 | 8.665 | 8.765 | 8.765 | 5,470 |
| 2022-04-19 | 8.430 | 8.571 | 8.430 | 8.571 | 8.571 | 3,275 |
| 2022-04-14 | 8.882 | 8.890 | 8.535 | 8.801 | 8.801 | 7,326 |
| 2022-04-12 | 9.510 | 9.510 | 9.446 | 9.446 | 9.446 | 1 |
| 2022-04-11 | 9.445 | 9.481 | 9.412 | 9.481 | 9.481 | 490 |
| 2022-04-08 | 9.708 | 9.749 | 9.705 | 9.749 | 9.749 | 329 |
| 2022-04-06 | 9.392 | 9.519 | 9.392 | 9.519 | 9.519 | 250 |
| 2022-04-01 | 9.463 | 9.513 | 9.462 | 9.513 | 9.513 | 1,136 |
| 2022-03-29 | 9.200 | 9.240 | 9.155 | 9.240 | 9.240 | 56 |
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.