Telefon AB L.M. Ericsson Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	58.000	58.000	57.200	57.206	51.438	625
2024-03-22	57.900	58.100	57.600	57.894	52.057	745
2024-03-21	57.600	58.000	57.500	57.700	51.882	1,420
2024-03-20	57.100	57.600	57.100	57.596	51.789	32
2024-03-19	56.500	56.800	56.200	56.663	50.950	1,312
2024-03-18	59.300	59.900	55.500	56.300	50.624	2,967
2024-03-15	59.000	61.406	59.000	61.406	55.215	119,859
2024-03-14	59.000	59.000	58.396	58.406	52.517	1,508
2024-03-13	58.200	58.700	58.200	58.500	52.602	3,580
2024-03-12	57.900	58.600	57.600	58.600	52.692	2,248
2024-03-11	56.900	57.400	56.900	57.400	51.613	664
2024-03-08	57.100	57.100	56.500	57.100	51.343	2,269
2024-03-07	52.600	57.400	52.600	56.939	51.198	22,282
2024-03-06	55.800	57.406	55.800	57.406	51.618	17,393
2024-03-05	56.000	57.000	56.000	56.667	50.954	23,645
2024-03-04	56.300	56.706	56.300	56.706	50.988	623
2024-03-01	56.300	56.600	56.000	56.534	50.834	2,118
2024-02-29	56.400	56.600	55.800	56.600	50.893	1,081
2024-02-28	57.300	57.300	56.100	56.100	50.444	67
2024-02-27	56.300	56.800	55.700	56.700	50.983	248
2024-02-26	56.000	56.600	56.000	56.106	50.449	2,079
2024-02-23	56.696	56.700	56.266	56.700	50.983	30,513
2024-02-22	56.400	56.406	56.396	56.406	50.719	388
2024-02-21	55.400	56.000	55.400	55.506	49.909	374
2024-02-20	56.500	56.600	55.800	56.328	50.649	23,412
2024-02-19	55.400	59.500	55.400	56.800	51.073	2,367
2024-02-16	55.700	56.300	55.600	56.294	50.618	25
2024-02-15	54.600	56.600	54.600	56.196	50.530	159
2024-02-14	55.200	55.457	55.200	55.404	49.817	1,471
2024-02-13	56.100	56.100	55.700	55.700	50.084	329
2024-02-12	57.700	57.700	56.996	56.996	51.250	280
2024-02-09	56.700	59.500	56.700	57.606	51.798	2,673
2024-02-08	55.800	56.700	55.600	56.696	50.980	409
2024-02-07	56.400	56.400	55.900	55.900	50.264	6,698
2024-02-06	56.500	56.500	55.300	56.357	50.675	1,456
2024-02-05	56.300	56.700	55.900	56.622	50.913	1,658
2024-02-02	55.800	57.000	55.800	56.600	50.893	1,648
2024-02-01	57.800	57.800	56.600	56.600	50.893	32,071
2024-01-31	58.800	58.800	57.000	58.100	52.242	3,009
2024-01-30	60.900	60.900	58.894	58.900	52.961	569
2024-01-29	60.700	60.800	60.100	60.500	54.400	919
2024-01-26	61.100	61.100	59.900	60.500	54.400	10,995
2024-01-25	60.400	61.000	59.800	60.200	54.130	1,454
2024-01-24	63.300	63.300	60.900	61.900	55.659	512
2024-01-23	61.400	64.200	60.700	64.200	57.727	2,688
2024-01-22	62.400	62.900	62.196	62.200	55.929	1,047
2024-01-19	64.000	64.600	62.000	62.476	56.176	4,543
2024-01-18	64.700	64.800	64.100	64.600	58.087	6,748
2024-01-17	64.900	64.900	64.100	64.100	57.637	2,643
2024-01-16	66.300	66.600	65.700	65.700	59.076	1,358
2024-01-15	66.400	67.100	66.200	66.400	59.705	2,641
2024-01-12	66.400	66.400	65.600	66.300	59.615	4,492
2024-01-11	64.300	66.800	64.300	65.800	59.166	7,304
2024-01-10	64.200	64.700	63.600	64.700	58.177	1,987
2024-01-09	63.600	63.900	63.400	63.896	57.454	1,379
2024-01-08	63.200	63.300	63.000	63.200	56.828	2,585
2024-01-05	63.800	63.800	62.996	63.000	56.648	6,760
2024-01-04	63.600	63.600	63.396	63.400	57.008	9,365
2024-01-03	64.400	64.400	63.096	64.200	57.727	11,705
2024-01-02	64.000	64.600	63.800	64.300	57.817	1,256

← NewerPage 11 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	1.5000 SEK
2026-04-01	1.5000 SEK
2025-09-26	1.4200 SEK
2025-03-26	1.4300 SEK
2024-10-01	1.3500 SEK
2024-04-04	1.3500 SEK
2023-09-28	1.3500 SEK
2023-03-30	1.3500 SEK
2022-09-29	1.2500 SEK
2022-03-30	1.2500 SEK
2021-09-30	1.0000 SEK
2021-03-31	1.0000 SEK
2020-10-01	0.7500 SEK
2020-04-01	0.7500 SEK
2019-03-28	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.