Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7.590 | 7.590 | 7.480 | 7.583 | 7.583 | 10,089 |
| 2025-01-30 | 7.722 | 7.758 | 7.722 | 7.758 | 7.758 | 40 |
| 2025-01-29 | 7.670 | 7.683 | 7.590 | 7.683 | 7.683 | 707 |
| 2025-01-28 | 7.730 | 7.740 | 7.641 | 7.730 | 7.730 | 100,405 |
| 2025-01-27 | 7.660 | 7.949 | 7.660 | 7.884 | 7.884 | 323,509 |
| 2025-01-24 | 8.000 | 8.020 | 7.627 | 7.813 | 7.813 | 18,776 |
| 2025-01-23 | 8.875 | 8.875 | 8.790 | 8.854 | 8.854 | 739 |
| 2025-01-22 | 8.830 | 8.830 | 8.750 | 8.778 | 8.778 | 350 |
| 2025-01-21 | 8.580 | 8.725 | 8.580 | 8.670 | 8.670 | 8,995 |
| 2025-01-17 | 8.590 | 8.590 | 8.545 | 8.551 | 8.551 | 1,564 |
| 2025-01-16 | 8.425 | 8.491 | 8.420 | 8.466 | 8.466 | 12,368 |
| 2025-01-15 | 8.450 | 8.550 | 8.450 | 8.535 | 8.535 | 335 |
| 2025-01-14 | 8.098 | 8.179 | 8.098 | 8.179 | 8.179 | 2,439 |
| 2025-01-13 | 7.910 | 7.935 | 7.881 | 7.935 | 7.935 | 2,193 |
| 2025-01-10 | 8.310 | 8.310 | 8.225 | 8.255 | 8.255 | 63 |
| 2025-01-08 | 8.195 | 8.292 | 8.175 | 8.235 | 8.235 | 358,010 |
| 2025-01-07 | 8.230 | 8.287 | 8.205 | 8.287 | 8.287 | 2,344 |
| 2025-01-06 | 8.150 | 8.243 | 8.085 | 8.243 | 8.243 | 841 |
| 2025-01-03 | 8.140 | 8.181 | 8.125 | 8.181 | 8.181 | 206,992 |
| 2025-01-02 | 8.160 | 8.164 | 8.089 | 8.164 | 8.164 | 350,298 |
| 2024-12-31 | 8.125 | 8.135 | 8.075 | 8.135 | 8.135 | 1,070 |
| 2024-12-30 | 8.082 | 8.139 | 8.081 | 8.139 | 8.139 | 323 |
| 2024-12-27 | 8.121 | 8.158 | 8.075 | 8.158 | 8.158 | 157 |
| 2024-12-24 | 8.121 | 8.121 | 8.028 | 8.028 | 8.028 | 289 |
| 2024-12-23 | 8.070 | 8.070 | 8.050 | 8.069 | 8.069 | 597 |
| 2024-12-20 | 7.961 | 8.095 | 7.961 | 8.073 | 8.073 | 1,064 |
| 2024-12-19 | 8.055 | 8.098 | 8.041 | 8.098 | 8.098 | 1,488 |
| 2024-12-18 | 8.240 | 8.270 | 8.230 | 8.270 | 8.270 | 609 |
| 2024-12-17 | 8.190 | 8.215 | 8.165 | 8.214 | 8.214 | 10,843 |
| 2024-12-16 | 8.271 | 8.329 | 8.271 | 8.329 | 8.329 | 1,075 |
| 2024-12-13 | 8.320 | 8.320 | 8.267 | 8.267 | 8.267 | 517 |
| 2024-12-12 | 8.270 | 8.309 | 8.267 | 8.267 | 8.267 | 99 |
| 2024-12-11 | 8.235 | 8.289 | 8.230 | 8.261 | 8.261 | 402 |
| 2024-12-10 | 8.360 | 8.360 | 8.310 | 8.311 | 8.311 | 5,280 |
| 2024-12-09 | 8.430 | 8.465 | 8.400 | 8.445 | 8.445 | 7,180 |
| 2024-12-06 | 8.401 | 8.440 | 8.320 | 8.363 | 8.363 | 461 |
| 2024-12-05 | 8.410 | 8.460 | 8.390 | 8.457 | 8.457 | 3,779 |
| 2024-12-04 | 8.261 | 8.309 | 8.261 | 8.299 | 8.299 | 10,343 |
| 2024-12-03 | 8.255 | 8.260 | 8.190 | 8.245 | 8.245 | 222 |
| 2024-12-02 | 8.240 | 8.240 | 8.147 | 8.163 | 8.163 | 95 |
| 2024-11-29 | 8.165 | 8.170 | 8.122 | 8.122 | 8.122 | 746 |
| 2024-11-27 | 8.270 | 8.270 | 8.180 | 8.189 | 8.189 | 1,628 |
| 2024-11-26 | 8.185 | 8.218 | 8.156 | 8.156 | 8.156 | 4,712 |
| 2024-11-25 | 8.110 | 8.150 | 8.090 | 8.116 | 8.116 | 534 |
| 2024-11-22 | 8.109 | 8.151 | 8.050 | 8.069 | 8.069 | 887 |
| 2024-11-21 | 7.925 | 7.990 | 7.920 | 7.973 | 7.973 | 927 |
| 2024-11-20 | 8.045 | 8.050 | 7.931 | 7.954 | 7.954 | 4,719 |
| 2024-11-19 | 8.005 | 8.510 | 8.005 | 8.095 | 8.095 | 8,707 |
| 2024-11-18 | 7.960 | 8.075 | 7.960 | 8.042 | 8.042 | 273 |
| 2024-11-15 | 7.930 | 7.969 | 7.930 | 7.948 | 7.948 | 363 |
| 2024-11-14 | 8.038 | 8.040 | 8.037 | 8.037 | 8.037 | 101 |
| 2024-11-13 | 8.049 | 8.050 | 7.995 | 8.020 | 8.020 | 249 |
| 2024-11-12 | 8.051 | 8.065 | 8.001 | 8.001 | 8.001 | 3,832 |
| 2024-11-11 | 8.120 | 8.199 | 8.120 | 8.150 | 8.150 | 247 |
| 2024-11-08 | 8.169 | 8.190 | 8.100 | 8.173 | 8.173 | 1,507 |
| 2024-11-07 | 8.265 | 8.280 | 8.235 | 8.235 | 8.235 | 17,980 |
| 2024-11-06 | 8.125 | 8.210 | 8.125 | 8.178 | 8.178 | 17,996 |
| 2024-11-05 | 8.245 | 8.337 | 8.245 | 8.309 | 8.309 | 13,278 |
| 2024-11-04 | 8.410 | 8.410 | 8.350 | 8.370 | 8.370 | 20,662 |
| 2024-11-01 | 8.430 | 8.530 | 8.343 | 8.343 | 8.343 | 7,398 |
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.