Telefonaktiebolaget LM Ericsson (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.430	11.711	11.350	11.711	11.711	1,916
2026-04-29	11.400	11.515	11.310	11.466	11.466	4,249
2026-04-28	11.190	11.266	11.040	11.266	11.266	2,369
2026-04-27	11.500	11.510	11.070	11.303	11.303	18,582
2026-04-24	11.280	11.350	11.180	11.299	11.299	235,516
2026-04-23	11.450	11.560	11.150	11.470	11.470	43,925
2026-04-22	11.820	11.820	11.520	11.652	11.652	270,432
2026-04-21	11.870	11.870	11.645	11.843	11.843	226,206
2026-04-20	11.510	11.878	11.290	11.844	11.844	205,434
2026-04-17	12.240	12.320	10.570	11.596	11.596	33,805
2026-04-16	11.840	12.115	11.840	12.000	12.000	16,222
2026-04-15	12.050	12.050	11.700	11.814	11.814	1,173
2026-04-14	12.050	12.060	11.910	12.024	12.024	920
2026-04-13	11.790	12.050	11.710	12.003	12.003	943
2026-04-10	11.830	12.090	11.830	11.995	11.995	1,642
2026-04-09	11.850	11.950	11.791	11.908	11.908	1,376
2026-04-08	11.840	12.000	11.840	11.961	11.961	151,135
2026-04-07	11.600	11.600	11.340	11.442	11.442	783
2026-04-02	11.230	11.465	10.940	11.436	11.436	639
2026-04-01	11.610	11.610	11.480	11.561	11.561	2,988
2026-03-31	11.220	11.260	11.061	11.159	11.159	1,211
2026-03-30	11.220	11.380	11.110	11.209	11.209	2,122
2026-03-27	11.200	11.310	11.110	11.210	11.210	3,216
2026-03-26	11.490	11.630	11.450	11.624	11.624	925
2026-03-25	11.570	11.650	11.550	11.643	11.643	626
2026-03-24	11.320	11.511	11.220	11.511	11.511	1,653
2026-03-23	10.830	11.460	10.820	11.255	11.255	101,358
2026-03-20	11.620	11.620	11.140	11.335	11.335	4,221
2026-03-19	11.410	11.470	11.290	11.458	11.458	306,832
2026-03-18	12.020	12.020	11.540	11.708	11.708	256,987
2026-03-17	11.930	12.109	11.770	12.031	12.031	4,299
2026-03-16	11.410	12.000	11.410	11.928	11.928	2,649
2026-03-13	11.420	12.000	11.420	11.528	11.528	5,801
2026-03-12	11.470	11.575	11.410	11.566	11.566	5,647
2026-03-11	11.280	11.504	11.270	11.480	11.480	751
2026-03-10	11.360	11.700	11.320	11.426	11.426	2,875
2026-03-09	10.690	11.150	10.680	11.123	11.123	1,384
2026-03-06	11.180	11.180	11.010	11.179	11.179	8,121
2026-03-05	11.230	11.350	11.125	11.228	11.228	15,073
2026-03-04	11.440	11.440	11.380	11.439	11.439	13,394
2026-03-03	11.130	11.250	10.911	11.059	11.059	5,063
2026-03-02	11.170	11.530	11.140	11.402	11.402	9,840
2026-02-27	11.360	11.620	11.280	11.588	11.588	7,685
2026-02-26	11.180	11.250	11.180	11.222	11.222	11,072
2026-02-25	10.970	11.158	10.960	11.158	11.158	123,533
2026-02-24	10.960	11.025	10.955	11.025	11.025	1,546
2026-02-23	11.220	11.250	11.090	11.138	11.138	1,735
2026-02-20	11.180	11.320	11.180	11.280	11.280	1,439
2026-02-19	11.130	11.250	11.095	11.207	11.207	6,559
2026-02-18	11.190	11.269	11.190	11.232	11.232	2,048
2026-02-17	10.990	11.190	10.990	11.069	11.069	1,803
2026-02-13	11.010	11.020	10.924	10.993	10.993	3,880
2026-02-12	11.010	11.105	10.820	10.932	10.932	3,718
2026-02-11	11.090	11.210	11.050	11.071	11.071	748
2026-02-10	11.330	11.390	11.240	11.331	11.331	2,348
2026-02-09	11.140	11.310	11.130	11.284	11.284	1,098
2026-02-06	11.082	11.140	11.035	11.063	11.063	1,189
2026-02-05	10.950	11.010	10.800	11.008	11.008	5,271
2026-02-04	11.160	11.249	10.980	11.077	11.077	5,524
2026-02-03	11.000	11.134	11.000	11.134	11.134	10,522

← NewerPage 3 of 19 · 1,108 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.