Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.412 | 7.525 | 7.412 | 7.525 | 7.525 | 487,572 |
| 2025-08-06 | 7.376 | 7.435 | 7.376 | 7.435 | 7.435 | 2,554 |
| 2025-08-05 | 7.406 | 7.433 | 7.366 | 7.433 | 7.433 | 251,976 |
| 2025-08-04 | 7.376 | 7.437 | 7.376 | 7.437 | 7.437 | 5,474 |
| 2025-08-01 | 7.216 | 7.257 | 7.186 | 7.257 | 7.257 | 4,404 |
| 2025-07-31 | 7.216 | 7.310 | 7.216 | 7.310 | 7.310 | 8,011 |
| 2025-07-30 | 7.266 | 7.266 | 7.165 | 7.244 | 7.244 | 6,603 |
| 2025-07-29 | 7.356 | 7.675 | 7.356 | 7.675 | 7.675 | 1,926 |
| 2025-07-28 | 7.450 | 7.464 | 7.406 | 7.464 | 7.464 | 3,126 |
| 2025-07-25 | 7.396 | 7.490 | 7.396 | 7.490 | 7.490 | 2,344 |
| 2025-07-24 | 7.566 | 7.590 | 7.546 | 7.567 | 7.567 | 2,362 |
| 2025-07-23 | 7.510 | 7.614 | 7.510 | 7.614 | 7.614 | 5,414 |
| 2025-07-22 | 7.478 | 7.595 | 7.478 | 7.595 | 7.595 | 404,994 |
| 2025-07-21 | 7.480 | 7.544 | 7.395 | 7.544 | 7.544 | 4,083 |
| 2025-07-18 | 7.389 | 7.526 | 7.389 | 7.526 | 7.526 | 354,097 |
| 2025-07-17 | 7.393 | 7.433 | 7.345 | 7.433 | 7.433 | 329,954 |
| 2025-07-16 | 7.289 | 7.480 | 7.289 | 7.387 | 7.387 | 981,819 |
| 2025-07-15 | 8.100 | 8.100 | 7.235 | 7.361 | 7.361 | 33,698 |
| 2025-07-14 | 8.030 | 8.046 | 7.945 | 8.046 | 8.046 | 1,174 |
| 2025-07-11 | 8.108 | 8.111 | 8.011 | 8.111 | 8.111 | 3,235 |
| 2025-07-10 | 8.270 | 8.270 | 8.145 | 8.209 | 8.209 | 6,375 |
| 2025-07-09 | 8.506 | 8.506 | 8.145 | 8.198 | 8.198 | 4,516 |
| 2025-07-08 | 8.540 | 8.610 | 8.526 | 8.584 | 8.584 | 1,261 |
| 2025-07-07 | 8.616 | 8.636 | 8.571 | 8.629 | 8.629 | 356,845 |
| 2025-07-03 | 8.515 | 8.579 | 8.515 | 8.579 | 8.579 | 4,060 |
| 2025-07-02 | 8.506 | 8.556 | 8.476 | 8.556 | 8.556 | 3,499 |
| 2025-07-01 | 8.440 | 8.576 | 8.440 | 8.576 | 8.576 | 4,915 |
| 2025-06-30 | 8.416 | 8.493 | 8.400 | 8.493 | 8.493 | 9,971 |
| 2025-06-27 | 8.427 | 8.519 | 8.427 | 8.519 | 8.519 | 955 |
| 2025-06-26 | 8.381 | 8.389 | 8.365 | 8.389 | 8.389 | 972 |
| 2025-06-25 | 8.325 | 8.362 | 8.325 | 8.362 | 8.362 | 50 |
| 2025-06-24 | 8.361 | 8.430 | 8.361 | 8.430 | 8.430 | 2,636 |
| 2025-06-23 | 8.032 | 8.195 | 8.032 | 8.170 | 8.170 | 12,179 |
| 2025-06-20 | 8.330 | 8.330 | 8.260 | 8.329 | 8.329 | 3,274 |
| 2025-06-18 | 8.350 | 8.400 | 8.350 | 8.400 | 8.400 | 8,453 |
| 2025-06-17 | 8.386 | 8.423 | 8.330 | 8.423 | 8.423 | 5,035 |
| 2025-06-16 | 8.430 | 8.577 | 8.430 | 8.577 | 8.577 | 5,932 |
| 2025-06-13 | 8.355 | 8.387 | 8.350 | 8.387 | 8.387 | 123 |
| 2025-06-12 | 8.520 | 8.545 | 8.490 | 8.545 | 8.545 | 57 |
| 2025-06-11 | 8.485 | 8.531 | 8.460 | 8.531 | 8.531 | 2,535 |
| 2025-06-10 | 8.530 | 8.549 | 8.475 | 8.549 | 8.549 | 370 |
| 2025-06-09 | 8.500 | 8.553 | 8.500 | 8.553 | 8.553 | 57 |
| 2025-06-06 | 8.555 | 8.600 | 8.520 | 8.591 | 8.591 | 809 |
| 2025-06-05 | 8.630 | 8.672 | 8.576 | 8.672 | 8.672 | 2,355 |
| 2025-06-02 | 8.505 | 8.602 | 8.505 | 8.602 | 8.602 | 39 |
| 2025-05-30 | 8.500 | 8.500 | 8.360 | 8.483 | 8.483 | 175,234 |
| 2025-05-29 | 8.568 | 8.736 | 8.475 | 8.736 | 8.736 | 184 |
| 2025-05-28 | 8.580 | 8.670 | 8.559 | 8.670 | 8.670 | 723 |
| 2025-05-27 | 8.679 | 8.736 | 8.679 | 8.736 | 8.736 | 1,038 |
| 2025-05-23 | 8.680 | 8.716 | 8.580 | 8.716 | 8.716 | 5,833 |
| 2025-05-22 | 8.790 | 8.820 | 8.774 | 8.820 | 8.820 | 7,598 |
| 2025-05-21 | 8.830 | 8.985 | 8.830 | 8.985 | 8.985 | 4,461 |
| 2025-05-20 | 8.620 | 8.790 | 8.620 | 8.778 | 8.778 | 2,283 |
| 2025-05-19 | 8.450 | 8.606 | 8.450 | 8.606 | 8.606 | 8,647 |
| 2025-05-16 | 8.455 | 8.519 | 8.455 | 8.519 | 8.519 | 383 |
| 2025-05-15 | 8.460 | 8.532 | 8.458 | 8.532 | 8.532 | 4,451 |
| 2025-05-13 | 8.481 | 8.546 | 8.444 | 8.546 | 8.546 | 172 |
| 2025-05-12 | 8.432 | 8.444 | 8.369 | 8.444 | 8.444 | 1,131 |
| 2025-05-09 | 8.294 | 8.299 | 8.250 | 8.299 | 8.299 | 626 |
| 2025-05-08 | 8.295 | 8.359 | 8.295 | 8.359 | 8.359 | 434 |
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.