Telefonaktiebolaget LM Ericsson (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.395 | 8.395 | 8.316 | 8.316 | 8.316 | 2,239 |
| 2024-10-30 | 8.520 | 8.540 | 8.475 | 8.494 | 8.494 | 2,136 |
| 2024-10-29 | 8.570 | 8.585 | 8.550 | 8.550 | 8.550 | 4,282 |
| 2024-10-28 | 8.520 | 8.577 | 8.520 | 8.556 | 8.556 | 5,117 |
| 2024-10-25 | 8.525 | 8.531 | 8.450 | 8.509 | 8.509 | 5,902 |
| 2024-10-24 | 8.500 | 8.515 | 8.464 | 8.464 | 8.464 | 400 |
| 2024-10-23 | 8.390 | 8.442 | 8.390 | 8.427 | 8.427 | 455 |
| 2024-10-22 | 8.431 | 8.440 | 8.395 | 8.412 | 8.412 | 1,579 |
| 2024-10-21 | 8.475 | 8.525 | 8.430 | 8.461 | 8.461 | 1,528 |
| 2024-10-18 | 8.338 | 8.480 | 8.330 | 8.450 | 8.450 | 2,824 |
| 2024-10-17 | 8.325 | 8.330 | 8.288 | 8.311 | 8.311 | 13,558 |
| 2024-10-16 | 8.440 | 8.510 | 8.380 | 8.436 | 8.436 | 9,180 |
| 2024-10-15 | 7.720 | 8.595 | 7.720 | 8.364 | 8.364 | 85,100 |
| 2024-10-14 | 7.509 | 7.550 | 7.509 | 7.516 | 7.516 | 1,373 |
| 2024-10-11 | 7.520 | 7.550 | 7.483 | 7.483 | 7.483 | 3,601 |
| 2024-10-10 | 7.485 | 7.485 | 7.445 | 7.445 | 7.445 | 1,094 |
| 2024-10-09 | 7.410 | 7.525 | 7.410 | 7.475 | 7.475 | 2,641 |
| 2024-10-08 | 7.490 | 7.502 | 7.466 | 7.466 | 7.466 | 8 |
| 2024-10-07 | 7.449 | 7.449 | 7.430 | 7.435 | 7.435 | 361 |
| 2024-10-04 | 7.400 | 7.400 | 7.376 | 7.376 | 7.376 | 2 |
| 2024-10-03 | 7.370 | 7.370 | 7.325 | 7.334 | 7.334 | 1,501 |
| 2024-10-02 | 7.402 | 7.470 | 7.380 | 7.461 | 7.461 | 197 |
| 2024-10-01 | 7.525 | 7.525 | 7.373 | 7.373 | 7.373 | 130 |
| 2024-09-30 | 7.661 | 7.670 | 7.560 | 7.569 | 7.569 | 2,781 |
| 2024-09-27 | 7.750 | 7.750 | 7.710 | 7.722 | 7.722 | 37 |
| 2024-09-26 | 7.740 | 7.800 | 7.740 | 7.783 | 7.783 | 168 |
| 2024-09-25 | 7.730 | 7.730 | 7.720 | 7.730 | 7.730 | 4,228 |
| 2024-09-24 | 7.600 | 7.692 | 7.590 | 7.692 | 7.692 | 2,823 |
| 2024-09-23 | 7.640 | 7.650 | 7.610 | 7.642 | 7.642 | 800 |
| 2024-09-20 | 7.540 | 7.595 | 7.520 | 7.576 | 7.576 | 2,326 |
| 2024-09-19 | 7.505 | 7.510 | 7.462 | 7.495 | 7.495 | 1,121 |
| 2024-09-18 | 7.370 | 7.480 | 7.350 | 7.368 | 7.368 | 143 |
| 2024-09-17 | 7.370 | 7.370 | 7.341 | 7.361 | 7.361 | 438 |
| 2024-09-16 | 7.435 | 7.435 | 7.386 | 7.386 | 7.386 | 958 |
| 2024-09-13 | 7.330 | 7.470 | 7.330 | 7.440 | 7.440 | 2,215 |
| 2024-09-12 | 7.295 | 7.320 | 7.270 | 7.291 | 7.291 | 993 |
| 2024-09-11 | 7.215 | 7.240 | 7.179 | 7.192 | 7.192 | 501 |
| 2024-09-10 | 7.290 | 7.295 | 7.260 | 7.267 | 7.267 | 1,735 |
| 2024-09-09 | 7.250 | 7.321 | 7.240 | 7.264 | 7.264 | 1,315 |
| 2024-09-06 | 7.281 | 7.285 | 7.235 | 7.281 | 7.281 | 2,837 |
| 2024-09-05 | 7.350 | 7.370 | 7.340 | 7.365 | 7.365 | 18 |
| 2024-09-04 | 7.335 | 7.440 | 7.314 | 7.407 | 7.407 | 80,670 |
| 2024-09-03 | 7.449 | 7.449 | 7.380 | 7.415 | 7.415 | 97 |
| 2024-08-30 | 7.450 | 7.472 | 7.429 | 7.472 | 7.472 | 2,305 |
| 2024-08-29 | 7.470 | 7.480 | 7.420 | 7.426 | 7.426 | 973 |
| 2024-08-28 | 7.460 | 7.470 | 7.385 | 7.453 | 7.453 | 5,286 |
| 2024-08-27 | 7.430 | 7.435 | 7.414 | 7.414 | 7.414 | 40 |
| 2024-08-23 | 7.270 | 7.390 | 7.270 | 7.369 | 7.369 | 10,883 |
| 2024-08-22 | 7.240 | 7.290 | 7.240 | 7.274 | 7.274 | 964 |
| 2024-08-21 | 7.171 | 7.210 | 7.165 | 7.202 | 7.202 | 1,277 |
| 2024-08-20 | 7.165 | 7.200 | 7.155 | 7.181 | 7.181 | 103,991 |
| 2024-08-19 | 7.159 | 7.200 | 7.140 | 7.177 | 7.177 | 487 |
| 2024-08-16 | 7.029 | 7.100 | 7.020 | 7.075 | 7.075 | 8,816 |
| 2024-08-15 | 6.920 | 7.010 | 6.920 | 6.988 | 6.988 | 4,403 |
| 2024-08-14 | 6.880 | 6.891 | 6.839 | 6.888 | 6.888 | 2,855 |
| 2024-08-13 | 6.750 | 6.920 | 6.750 | 6.809 | 6.809 | 7,647 |
| 2024-08-12 | 6.730 | 6.759 | 6.730 | 6.759 | 6.759 | 95 |
| 2024-08-09 | 6.690 | 6.711 | 6.685 | 6.691 | 6.691 | 62 |
| 2024-08-08 | 6.615 | 6.710 | 6.600 | 6.664 | 6.664 | 84 |
| 2024-08-07 | 6.610 | 6.702 | 6.610 | 6.702 | 6.702 | 2,254 |
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.