Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.930	9.952	9.810	9.896	9.896	114,269
2026-07-28	9.650	9.970	9.580	9.836	9.836	6,395
2026-07-27	9.510	9.640	9.510	9.595	9.595	3,190
2026-07-24	9.300	9.428	9.270	9.428	9.428	500,541
2026-07-23	9.660	9.660	9.281	9.373	9.373	4,451
2026-07-22	9.450	9.593	9.450	9.593	9.593	134,316
2026-07-21	9.590	9.690	9.530	9.565	9.565	43,018
2026-07-20	9.850	9.860	9.600	9.687	9.687	941,881
2026-07-17	9.920	9.950	9.780	9.874	9.874	501,311
2026-07-16	10.100	10.120	9.850	9.939	9.939	71,019
2026-07-15	10.140	10.330	9.970	10.099	10.099	29,311
2026-07-14	11.970	11.970	10.070	10.234	10.234	585,155
2026-07-13	11.360	11.710	11.340	11.651	11.651	7,204
2026-07-10	11.510	11.550	11.340	11.415	11.415	811
2026-07-09	11.100	11.649	11.100	11.625	11.625	1,952
2026-07-08	10.790	10.980	10.610	10.836	10.836	1,506
2026-07-07	11.000	11.010	10.810	10.918	10.918	4,619
2026-07-06	11.110	11.120	10.920	10.999	10.999	837
2026-07-02	10.830	11.100	10.760	10.957	10.957	1,752
2026-07-01	11.000	11.000	10.810	10.940	10.940	1,440
2026-06-30	11.180	11.190	11.080	11.175	11.175	188
2026-06-29	11.050	11.100	10.875	11.094	11.094	1,287
2026-06-26	10.910	11.010	10.900	10.965	10.965	537
2026-06-25	11.320	11.330	10.990	11.165	11.165	1,297
2026-06-24	11.310	11.350	11.070	11.165	11.165	4,941
2026-06-23	11.520	11.575	11.450	11.527	11.527	4,593
2026-06-22	11.450	11.657	11.420	11.657	11.657	23,960
2026-06-18	11.600	11.600	11.370	11.523	11.523	5,384
2026-06-17	11.770	11.830	11.555	11.662	11.662	9,170
2026-06-16	12.250	12.270	11.630	11.712	11.712	520,466
2026-06-15	12.500	12.510	12.116	12.222	12.222	5,432
2026-06-12	11.910	12.383	11.910	12.383	12.383	3,686
2026-06-11	11.740	12.000	11.720	11.797	11.797	154,371
2026-06-10	11.810	11.870	11.684	11.767	11.767	201,065
2026-06-09	12.570	12.570	11.612	11.801	11.801	6,973
2026-06-08	12.590	12.720	12.510	12.625	12.625	1,248
2026-06-05	13.240	13.240	12.640	12.830	12.830	12,873
2026-06-04	13.280	13.360	13.090	13.272	13.272	304,187
2026-06-03	13.880	13.880	13.280	13.536	13.536	31,696
2026-06-02	13.500	13.758	13.410	13.703	13.703	25,592
2026-06-01	13.200	13.370	13.030	13.157	13.157	17,178
2026-05-29	12.790	13.059	12.700	13.007	13.007	7,733
2026-05-28	12.740	13.000	12.740	12.839	12.839	10,392
2026-05-27	13.910	13.910	12.985	13.052	13.052	213,554
2026-05-26	13.650	13.700	13.480	13.608	13.608	2,125
2026-05-22	13.390	13.570	13.368	13.437	13.437	10,771
2026-05-21	12.860	13.330	12.830	13.156	13.156	256,413
2026-05-20	12.840	12.940	12.790	12.867	12.867	3,234
2026-05-19	12.770	12.848	12.520	12.689	12.689	8,275
2026-05-18	12.490	12.790	12.490	12.753	12.753	69,829
2026-05-15	12.630	12.630	12.390	12.520	12.520	127,744
2026-05-14	12.540	13.000	12.500	12.631	12.631	13,694
2026-05-13	12.430	12.658	12.150	12.658	12.658	56,586
2026-05-12	12.300	12.610	12.225	12.289	12.289	1,026,779
2026-05-11	12.020	12.470	12.000	12.436	12.436	5,558
2026-05-08	11.710	11.900	11.680	11.892	11.892	612
2026-05-07	12.050	12.050	11.720	11.897	11.897	2,292
2026-05-06	11.960	12.110	11.910	12.057	12.057	4,551
2026-05-05	11.520	12.090	11.520	11.939	11.939	8,672
2026-05-01	12.000	12.000	11.760	11.808	11.808	20,901

← NewerPage 2 of 5 · 248 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.