Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.750 | 10.986 | 10.750 | 10.986 | 10.986 | 235 |
| 2026-01-30 | 10.920 | 10.920 | 10.752 | 10.919 | 10.919 | 886 |
| 2026-01-29 | 10.920 | 11.030 | 10.790 | 10.856 | 10.856 | 4,299 |
| 2026-01-28 | 11.010 | 11.010 | 10.842 | 10.974 | 10.974 | 175,841 |
| 2026-01-27 | 10.700 | 11.210 | 10.700 | 11.201 | 11.201 | 3,736 |
| 2026-01-26 | 10.440 | 10.719 | 10.410 | 10.667 | 10.667 | 10,120 |
| 2026-01-23 | 9.700 | 10.527 | 9.700 | 10.527 | 10.527 | 174,089 |
| 2026-01-22 | 9.609 | 9.609 | 9.486 | 9.503 | 9.503 | 2,145 |
| 2026-01-21 | 9.280 | 9.501 | 9.280 | 9.501 | 9.501 | 394 |
| 2026-01-20 | 9.200 | 9.462 | 9.200 | 9.462 | 9.462 | 1,802 |
| 2026-01-16 | 9.360 | 9.480 | 9.360 | 9.477 | 9.477 | 4,705 |
| 2026-01-15 | 9.500 | 9.569 | 9.450 | 9.569 | 9.569 | 2,037 |
| 2026-01-14 | 9.400 | 9.469 | 9.386 | 9.469 | 9.469 | 1,477 |
| 2026-01-13 | 9.393 | 9.462 | 9.376 | 9.462 | 9.462 | 2,740 |
| 2026-01-12 | 9.590 | 9.590 | 9.340 | 9.457 | 9.457 | 7,112 |
| 2026-01-09 | 9.296 | 9.438 | 9.296 | 9.438 | 9.438 | 1,388 |
| 2026-01-08 | 9.670 | 9.670 | 9.345 | 9.464 | 9.464 | 4,631 |
| 2026-01-07 | 9.700 | 9.960 | 9.700 | 9.939 | 9.939 | 9,131 |
| 2026-01-06 | 9.505 | 9.730 | 9.426 | 9.730 | 9.730 | 11,383 |
| 2026-01-05 | 9.520 | 9.739 | 9.502 | 9.739 | 9.739 | 4,768 |
| 2026-01-02 | 9.800 | 9.800 | 9.465 | 9.602 | 9.602 | 5,015 |
| 2025-12-31 | 9.705 | 9.828 | 9.671 | 9.828 | 9.828 | 4,480 |
| 2025-12-30 | 9.720 | 9.854 | 9.720 | 9.854 | 9.854 | 9,335 |
| 2025-12-29 | 9.650 | 9.793 | 9.650 | 9.793 | 9.793 | 5,072 |
| 2025-12-24 | 9.650 | 9.791 | 9.650 | 9.791 | 9.791 | 5,200 |
| 2025-12-23 | 9.736 | 9.773 | 9.736 | 9.773 | 9.773 | 892 |
| 2025-12-22 | 9.745 | 9.808 | 9.715 | 9.808 | 9.808 | 1,922 |
| 2025-12-19 | 9.650 | 9.739 | 9.650 | 9.739 | 9.739 | 463 |
| 2025-12-18 | 9.687 | 9.705 | 9.626 | 9.705 | 9.705 | 6,312 |
| 2025-12-17 | 9.646 | 9.646 | 9.590 | 9.646 | 9.646 | 1,481 |
| 2025-12-16 | 9.616 | 9.647 | 9.600 | 9.647 | 9.647 | 767 |
| 2025-12-15 | 9.590 | 9.627 | 9.590 | 9.627 | 9.627 | 1,251 |
| 2025-12-12 | 9.690 | 9.700 | 9.595 | 9.595 | 9.595 | 4,633 |
| 2025-12-11 | 9.670 | 9.785 | 9.670 | 9.771 | 9.771 | 1,649 |
| 2025-12-10 | 9.580 | 9.627 | 9.565 | 9.627 | 9.627 | 756 |
| 2025-12-09 | 9.658 | 9.707 | 9.615 | 9.707 | 9.707 | 1,714 |
| 2025-12-08 | 9.550 | 9.587 | 9.520 | 9.587 | 9.587 | 5,465 |
| 2025-12-05 | 9.526 | 9.595 | 9.518 | 9.595 | 9.595 | 2,698 |
| 2025-12-04 | 9.620 | 9.632 | 9.549 | 9.632 | 9.632 | 8,757 |
| 2025-12-03 | 9.640 | 9.648 | 9.616 | 9.648 | 9.648 | 1,490 |
| 2025-12-02 | 9.610 | 9.667 | 9.605 | 9.667 | 9.667 | 953 |
| 2025-12-01 | 9.630 | 9.681 | 9.600 | 9.681 | 9.681 | 3,721 |
| 2025-11-28 | 9.566 | 9.657 | 9.560 | 9.657 | 9.657 | 591 |
| 2025-11-26 | 9.500 | 9.603 | 9.500 | 9.603 | 9.603 | 4,237 |
| 2025-11-25 | 9.460 | 9.516 | 9.460 | 9.516 | 9.516 | 15 |
| 2025-11-24 | 9.395 | 9.450 | 9.377 | 9.450 | 9.450 | 6,457 |
| 2025-11-21 | 9.374 | 9.435 | 9.354 | 9.397 | 9.397 | 729 |
| 2025-11-20 | 9.330 | 9.546 | 9.330 | 9.503 | 9.503 | 1,861 |
| 2025-11-19 | 9.410 | 9.420 | 9.305 | 9.411 | 9.411 | 4,071 |
| 2025-11-18 | 9.472 | 9.531 | 9.460 | 9.516 | 9.516 | 1,311 |
| 2025-11-17 | 9.670 | 9.751 | 9.670 | 9.751 | 9.751 | 112 |
| 2025-11-14 | 9.770 | 9.844 | 9.730 | 9.844 | 9.844 | 177 |
| 2025-11-13 | 10.025 | 10.050 | 9.880 | 9.991 | 9.991 | 292 |
| 2025-11-12 | 9.960 | 10.015 | 9.890 | 10.015 | 10.015 | 175 |
| 2025-11-11 | 9.890 | 9.930 | 9.870 | 9.930 | 9.930 | 125 |
| 2025-11-10 | 9.680 | 9.760 | 9.680 | 9.691 | 9.691 | 560 |
| 2025-11-07 | 9.702 | 9.702 | 9.624 | 9.693 | 9.693 | 1,283 |
| 2025-11-06 | 9.780 | 9.846 | 9.735 | 9.814 | 9.814 | 1,345 |
| 2025-11-05 | 9.730 | 9.840 | 9.700 | 9.805 | 9.805 | 12,226 |
| 2025-11-04 | 9.975 | 9.990 | 9.830 | 9.950 | 9.950 | 13,111 |
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.