Telefonaktiebolaget LM Ericsson (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	9.244	9.385	9.156	9.156	9.156	1,686
2022-03-24	9.165	9.198	9.165	9.198	9.198	1,345
2022-03-23	9.035	9.035	9.005	9.029	9.029	3,000
2022-03-21	9.145	9.148	9.132	9.148	9.148	29,092
2022-03-17	8.905	8.977	8.905	8.977	8.977	359
2022-03-15	8.595	8.646	8.595	8.646	8.646	50
2022-03-14	8.632	8.802	8.632	8.743	8.743	170
2022-03-11	8.430	8.479	8.401	8.479	8.479	10,501
2022-03-10	8.395	8.432	8.380	8.421	8.421	7,735
2022-03-09	8.508	8.508	8.404	8.404	8.404	10,263
2022-03-08	7.950	8.098	7.815	7.909	7.909	6,251
2022-03-07	7.780	7.994	7.755	7.809	7.809	8,812
2022-03-04	8.065	8.160	8.065	8.160	8.160	2,760
2022-03-03	8.155	8.170	8.046	8.046	8.046	5,327
2022-03-02	7.570	8.058	7.570	7.895	7.895	63,120
2022-03-01	8.790	8.890	8.790	8.889	8.889	9,974
2022-02-28	9.210	9.348	9.200	9.313	9.313	9,177
2022-02-25	9.990	10.100	9.990	10.100	10.100	1,877
2022-02-24	9.420	9.715	9.420	9.604	9.604	4,087
2022-02-23	10.000	10.080	9.930	9.938	9.938	101,020
2022-02-22	10.040	10.088	9.975	10.087	10.087	6,089
2022-02-18	10.150	10.150	10.054	10.054	10.054	14,419
2022-02-17	10.330	10.595	10.270	10.518	10.518	171,519
2022-02-16	10.820	10.898	10.565	10.654	10.654	377,820
2022-02-14	12.240	12.274	12.100	12.274	12.274	1,668
2022-02-11	12.612	12.620	12.430	12.620	12.620	1,189
2022-02-10	12.565	12.642	12.565	12.642	12.642	612
2022-02-09	12.700	12.778	12.700	12.766	12.766	640
2022-02-08	12.578	12.602	12.578	12.602	12.602	579
2022-02-07	12.580	12.661	12.568	12.661	12.661	534
2022-02-04	12.430	12.430	12.375	12.419	12.419	500,917
2022-02-03	12.595	12.596	12.595	12.596	12.596	20
2022-02-02	12.362	12.430	12.362	12.399	12.399	219
2022-02-01	12.350	12.400	12.350	12.379	12.379	2,713
2022-01-31	12.250	12.325	12.250	12.299	12.299	3,092
2022-01-28	11.865	11.987	11.865	11.987	11.987	109
2022-01-27	12.112	12.169	11.990	12.169	12.169	690
2022-01-26	11.860	11.965	11.830	11.926	11.926	7,530
2022-01-25	11.560	11.730	11.520	11.632	11.632	506,276
2022-01-24	10.872	10.875	10.630	10.808	10.808	1,268,802
2022-01-21	11.170	11.210	11.065	11.210	11.210	30,040
2022-01-20	11.460	11.507	11.435	11.507	11.507	1,002
2022-01-19	11.360	11.390	11.360	11.368	11.368	4
2022-01-18	11.410	11.420	11.360	11.420	11.420	720
2022-01-14	11.400	11.405	11.292	11.387	11.387	550
2022-01-12	11.455	11.495	11.455	11.495	11.495	102
2022-01-07	11.020	11.058	11.005	11.044	11.044	1,741
2022-01-04	10.998	11.080	10.998	11.080	11.080	5
2021-12-30	10.985	11.030	10.985	11.030	11.030	100
2021-12-29	10.940	11.003	10.940	11.003	11.003	1,181
2021-12-23	10.772	10.834	10.772	10.834	10.834	252
2021-12-22	10.582	10.677	10.582	10.677	10.677	70
2021-12-21	10.585	10.637	10.585	10.637	10.637	607
2021-12-20	10.525	10.525	10.480	10.497	10.497	101,035
2021-12-17	10.590	10.663	10.582	10.663	10.663	8,952
2021-12-16	10.710	10.710	10.635	10.670	10.670	96
2021-12-15	10.412	10.466	10.412	10.466	10.466	22
2021-12-14	10.302	10.397	10.302	10.397	10.397	1,316
2021-12-13	10.352	10.371	10.352	10.371	10.371	615
2021-12-09	10.275	10.363	10.275	10.363	10.363	109

← NewerPage 18 of 19 · 1,103 trading daysOlder →

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.