Telefonaktiebolaget LM Ericsson (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	10.278	10.338	10.275	10.338	10.338	16,400
2021-12-07	10.422	10.494	10.422	10.494	10.494	3
2021-12-03	9.980	10.000	9.980	10.000	10.000	1,012
2021-12-01	10.254	10.377	10.150	10.377	10.377	3,406
2021-11-30	10.180	10.180	9.955	10.046	10.046	1,206
2021-11-26	10.205	10.250	10.124	10.192	10.192	484
2021-11-24	10.485	10.515	10.438	10.515	10.515	132
2021-11-22	10.480	10.480	10.185	10.326	10.326	43,535
2021-11-18	10.875	10.922	10.822	10.890	10.890	236
2021-11-17	10.870	11.082	10.870	11.082	11.082	9,315
2021-11-16	10.880	10.910	10.880	10.881	10.881	161
2021-11-12	10.985	11.026	10.985	11.026	11.026	1,791
2021-11-11	11.035	11.077	11.035	11.077	11.077	198
2021-11-09	11.168	11.184	11.168	11.184	11.184	1,822
2021-11-08	11.088	11.128	11.025	11.128	11.128	3,127
2021-11-05	10.948	11.091	10.940	11.091	11.091	796
2021-11-03	10.845	10.926	10.845	10.926	10.926	179
2021-11-02	10.745	10.745	10.715	10.724	10.724	1,429
2021-11-01	10.800	10.956	10.800	10.956	10.956	2,557
2021-10-29	10.925	10.945	10.875	10.945	10.945	4,047
2021-10-28	11.080	11.080	10.992	11.043	11.043	602
2021-10-26	11.115	11.224	11.112	11.224	11.224	799
2021-10-25	11.110	11.185	11.045	11.185	11.185	2,632
2021-10-22	11.640	11.640	11.542	11.638	11.638	1,789
2021-10-21	11.945	11.953	11.945	11.953	11.953	232
2021-10-20	11.850	11.877	11.745	11.877	11.877	2,429
2021-10-19	12.000	12.000	11.738	11.876	11.876	58,114
2021-10-18	12.170	12.263	12.170	12.263	12.263	5

← NewerPage 19 of 19 · 1,108 trading days

Stock splits

No stock splits on record.

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.