Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 10.260 | 10.329 | 10.201 | 10.282 | 10.282 | 15,523 |
| 2025-10-31 | 10.020 | 10.109 | 10.010 | 10.092 | 10.092 | 32,072 |
| 2025-10-30 | 10.070 | 10.280 | 9.950 | 10.225 | 10.225 | 6,389 |
| 2025-10-29 | 9.980 | 10.310 | 9.910 | 10.167 | 10.167 | 22,566 |
| 2025-10-28 | 9.424 | 9.980 | 9.420 | 9.785 | 9.785 | 18,293 |
| 2025-10-27 | 9.530 | 9.530 | 9.446 | 9.513 | 9.513 | 1,563 |
| 2025-10-24 | 9.540 | 9.540 | 9.375 | 9.492 | 9.492 | 11,474 |
| 2025-10-23 | 9.556 | 9.566 | 9.488 | 9.563 | 9.563 | 116,582 |
| 2025-10-22 | 9.430 | 9.558 | 9.380 | 9.517 | 9.517 | 18,202 |
| 2025-10-21 | 9.535 | 9.605 | 9.520 | 9.605 | 9.605 | 6,854 |
| 2025-10-20 | 9.520 | 9.530 | 9.450 | 9.466 | 9.466 | 9,282 |
| 2025-10-17 | 9.490 | 9.520 | 9.479 | 9.479 | 9.479 | 3,535 |
| 2025-10-16 | 9.600 | 9.646 | 9.530 | 9.598 | 9.598 | 260,891 |
| 2025-10-15 | 9.810 | 9.810 | 9.520 | 9.586 | 9.586 | 227,545 |
| 2025-10-14 | 8.580 | 9.860 | 8.580 | 9.626 | 9.626 | 1,172,442 |
| 2025-10-13 | 8.270 | 8.270 | 8.145 | 8.185 | 8.185 | 9,283 |
| 2025-10-10 | 8.400 | 8.466 | 8.295 | 8.334 | 8.334 | 10,684 |
| 2025-10-09 | 8.480 | 8.490 | 8.256 | 8.300 | 8.300 | 155,455 |
| 2025-10-08 | 8.485 | 8.556 | 8.446 | 8.520 | 8.520 | 103,360 |
| 2025-10-07 | 8.450 | 8.476 | 8.401 | 8.412 | 8.412 | 22,489 |
| 2025-10-06 | 8.491 | 8.546 | 8.425 | 8.464 | 8.464 | 7,003 |
| 2025-10-03 | 8.330 | 8.390 | 8.330 | 8.382 | 8.382 | 6,966 |
| 2025-10-02 | 8.360 | 8.376 | 8.286 | 8.338 | 8.338 | 3,978 |
| 2025-10-01 | 8.288 | 8.395 | 8.270 | 8.395 | 8.395 | 3,412 |
| 2025-09-30 | 8.186 | 8.276 | 8.181 | 8.276 | 8.276 | 2,806 |
| 2025-09-29 | 8.105 | 8.120 | 8.060 | 8.106 | 8.106 | 1,641 |
| 2025-09-26 | 8.196 | 8.200 | 8.064 | 8.064 | 8.064 | 1,786 |
| 2025-09-25 | 8.118 | 8.170 | 8.112 | 8.170 | 8.170 | 12,186 |
| 2025-09-24 | 8.229 | 8.229 | 8.146 | 8.222 | 8.222 | 3,711 |
| 2025-09-23 | 8.300 | 8.369 | 8.300 | 8.368 | 8.368 | 4,620 |
| 2025-09-22 | 8.080 | 8.134 | 8.080 | 8.134 | 8.134 | 11,094 |
| 2025-09-19 | 8.080 | 8.116 | 8.080 | 8.100 | 8.100 | 1,777 |
| 2025-09-18 | 8.050 | 8.084 | 8.016 | 8.084 | 8.084 | 9,507 |
| 2025-09-17 | 8.042 | 8.056 | 8.015 | 8.052 | 8.052 | 505,055 |
| 2025-09-16 | 7.946 | 7.986 | 7.935 | 7.986 | 7.986 | 501,708 |
| 2025-09-15 | 7.890 | 7.972 | 7.890 | 7.972 | 7.972 | 1,734 |
| 2025-09-12 | 7.980 | 7.980 | 7.859 | 7.961 | 7.961 | 400,613 |
| 2025-09-11 | 7.976 | 8.050 | 7.972 | 8.050 | 8.050 | 502,201 |
| 2025-09-10 | 8.026 | 8.068 | 8.020 | 8.068 | 8.068 | 510 |
| 2025-09-09 | 8.019 | 8.057 | 7.970 | 8.057 | 8.057 | 5,465 |
| 2025-09-08 | 7.950 | 7.963 | 7.885 | 7.963 | 7.963 | 7,086 |
| 2025-09-05 | 8.030 | 8.047 | 7.960 | 8.047 | 8.047 | 3,708 |
| 2025-09-04 | 7.860 | 7.959 | 7.860 | 7.959 | 7.959 | 1,276 |
| 2025-09-03 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 618 |
| 2025-09-02 | 7.780 | 7.846 | 7.711 | 7.798 | 7.798 | 4,968 |
| 2025-08-29 | 7.876 | 7.955 | 7.876 | 7.955 | 7.955 | 513 |
| 2025-08-28 | 7.910 | 7.940 | 7.875 | 7.940 | 7.940 | 1,431 |
| 2025-08-27 | 7.860 | 7.913 | 7.826 | 7.913 | 7.913 | 1,672 |
| 2025-08-26 | 7.936 | 7.990 | 7.905 | 7.969 | 7.969 | 15,446 |
| 2025-08-22 | 7.770 | 7.948 | 7.770 | 7.948 | 7.948 | 1,660 |
| 2025-08-21 | 7.656 | 7.699 | 7.646 | 7.699 | 7.699 | 151,294 |
| 2025-08-20 | 7.700 | 7.745 | 7.650 | 7.745 | 7.745 | 1,036 |
| 2025-08-19 | 7.730 | 7.772 | 7.730 | 7.772 | 7.772 | 50 |
| 2025-08-18 | 7.660 | 7.681 | 7.655 | 7.681 | 7.681 | 100 |
| 2025-08-15 | 7.695 | 7.746 | 7.695 | 7.746 | 7.746 | 7,340 |
| 2025-08-14 | 7.628 | 7.655 | 7.590 | 7.655 | 7.655 | 1,842 |
| 2025-08-13 | 7.613 | 7.702 | 7.610 | 7.702 | 7.702 | 306,644 |
| 2025-08-12 | 7.566 | 7.665 | 7.566 | 7.665 | 7.665 | 18,053 |
| 2025-08-11 | 7.510 | 7.534 | 7.475 | 7.534 | 7.534 | 297 |
| 2025-08-08 | 7.500 | 7.579 | 7.496 | 7.579 | 7.579 | 353,378 |
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.