Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.303 | 8.387 | 8.278 | 8.387 | 8.387 | 535 |
| 2025-05-02 | 8.381 | 8.433 | 8.375 | 8.433 | 8.433 | 160 |
| 2025-05-01 | 8.272 | 8.336 | 8.272 | 8.336 | 8.336 | 40 |
| 2025-04-30 | 8.335 | 8.438 | 8.165 | 8.438 | 8.438 | 2,153 |
| 2025-04-29 | 8.285 | 8.333 | 8.285 | 8.333 | 8.333 | 104 |
| 2025-04-25 | 8.231 | 8.251 | 8.200 | 8.249 | 8.249 | 1,544 |
| 2025-04-24 | 8.280 | 8.280 | 8.213 | 8.255 | 8.255 | 200,380 |
| 2025-04-23 | 8.310 | 8.365 | 8.310 | 8.334 | 8.334 | 46 |
| 2025-04-22 | 8.320 | 8.445 | 8.320 | 8.403 | 8.403 | 1,306 |
| 2025-04-17 | 8.070 | 8.240 | 8.070 | 8.150 | 8.150 | 19,160 |
| 2025-04-16 | 8.015 | 8.063 | 7.960 | 8.063 | 8.063 | 2,273 |
| 2025-04-15 | 7.930 | 8.112 | 7.930 | 8.092 | 8.092 | 47,445 |
| 2025-04-14 | 7.430 | 7.595 | 7.430 | 7.595 | 7.595 | 1,355 |
| 2025-04-11 | 7.065 | 7.279 | 7.065 | 7.135 | 7.135 | 129 |
| 2025-04-10 | 7.190 | 7.191 | 7.020 | 7.191 | 7.191 | 117 |
| 2025-04-09 | 6.690 | 7.178 | 6.662 | 6.743 | 6.743 | 633 |
| 2025-04-08 | 6.985 | 7.056 | 6.925 | 7.056 | 7.056 | 419 |
| 2025-04-07 | 6.660 | 6.921 | 6.660 | 6.878 | 6.878 | 922 |
| 2025-04-04 | 7.160 | 7.195 | 6.981 | 7.166 | 7.166 | 14,874 |
| 2025-04-03 | 7.775 | 7.780 | 7.551 | 7.639 | 7.639 | 755 |
| 2025-04-02 | 7.732 | 7.835 | 7.732 | 7.835 | 7.835 | 224 |
| 2025-04-01 | 7.819 | 7.934 | 7.780 | 7.934 | 7.934 | 265 |
| 2025-03-31 | 7.685 | 7.733 | 7.665 | 7.733 | 7.733 | 463 |
| 2025-03-28 | 7.750 | 7.882 | 7.750 | 7.882 | 7.882 | 22 |
| 2025-03-27 | 7.975 | 7.999 | 7.825 | 7.927 | 7.927 | 1,500,696 |
| 2025-03-26 | 8.260 | 8.260 | 8.182 | 8.182 | 8.182 | 5 |
| 2025-03-25 | 8.345 | 8.360 | 8.340 | 8.340 | 8.340 | 231 |
| 2025-03-24 | 8.230 | 8.284 | 8.230 | 8.284 | 8.284 | 106 |
| 2025-03-21 | 8.195 | 8.239 | 8.190 | 8.239 | 8.239 | 117 |
| 2025-03-20 | 8.161 | 8.312 | 8.160 | 8.312 | 8.312 | 351 |
| 2025-03-19 | 8.150 | 8.192 | 8.150 | 8.192 | 8.192 | 1,269 |
| 2025-03-18 | 8.200 | 8.309 | 8.192 | 8.309 | 8.309 | 66 |
| 2025-03-17 | 8.170 | 8.258 | 8.170 | 8.258 | 8.258 | 40 |
| 2025-03-14 | 8.072 | 8.223 | 8.072 | 8.223 | 8.223 | 101 |
| 2025-03-13 | 7.952 | 7.991 | 7.890 | 7.991 | 7.991 | 10,486 |
| 2025-03-12 | 8.245 | 8.245 | 7.955 | 8.073 | 8.073 | 9,406 |
| 2025-03-11 | 8.415 | 8.415 | 8.281 | 8.289 | 8.289 | 205 |
| 2025-03-10 | 8.550 | 8.591 | 8.421 | 8.495 | 8.495 | 3,222 |
| 2025-03-07 | 8.610 | 8.632 | 8.555 | 8.632 | 8.632 | 620 |
| 2025-03-06 | 8.590 | 8.590 | 8.545 | 8.587 | 8.587 | 3,254 |
| 2025-03-05 | 8.471 | 8.570 | 8.460 | 8.500 | 8.500 | 4,023 |
| 2025-03-04 | 8.180 | 8.259 | 8.101 | 8.101 | 8.101 | 779 |
| 2025-03-03 | 8.375 | 8.459 | 8.375 | 8.446 | 8.446 | 601 |
| 2025-02-28 | 8.191 | 8.221 | 8.190 | 8.212 | 8.212 | 522 |
| 2025-02-27 | 8.310 | 8.340 | 8.251 | 8.295 | 8.295 | 5,122 |
| 2025-02-26 | 8.281 | 8.370 | 8.242 | 8.357 | 8.357 | 1,744 |
| 2025-02-25 | 8.205 | 8.250 | 8.125 | 8.250 | 8.250 | 251,705 |
| 2025-02-24 | 8.020 | 8.042 | 7.930 | 7.983 | 7.983 | 5,283 |
| 2025-02-21 | 8.000 | 8.019 | 7.942 | 8.019 | 8.019 | 1,085 |
| 2025-02-20 | 7.960 | 8.035 | 7.941 | 8.035 | 8.035 | 4,644 |
| 2025-02-19 | 7.835 | 7.902 | 7.830 | 7.902 | 7.902 | 2,436 |
| 2025-02-18 | 7.930 | 7.991 | 7.930 | 7.991 | 7.991 | 570 |
| 2025-02-14 | 7.910 | 7.960 | 7.900 | 7.945 | 7.945 | 1,013 |
| 2025-02-13 | 7.772 | 7.908 | 7.772 | 7.908 | 7.908 | 642 |
| 2025-02-11 | 7.689 | 7.780 | 7.689 | 7.780 | 7.780 | 370 |
| 2025-02-10 | 7.635 | 7.685 | 7.620 | 7.685 | 7.685 | 3,701 |
| 2025-02-06 | 7.630 | 7.630 | 7.549 | 7.621 | 7.621 | 407 |
| 2025-02-05 | 7.590 | 7.623 | 7.580 | 7.623 | 7.623 | 676 |
| 2025-02-04 | 7.450 | 7.588 | 7.430 | 7.588 | 7.588 | 3,171 |
| 2025-02-03 | 7.370 | 7.520 | 7.360 | 7.516 | 7.516 | 15,937 |
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.