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
2023-12-29	62.700	64.400	62.700	63.400	57.008	4,046
2023-12-28	63.600	63.800	62.600	63.400	57.008	197
2023-12-27	64.400	64.400	62.700	64.029	57.573	655
2023-12-22	63.000	63.600	63.000	63.600	57.187	296
2023-12-21	63.100	63.500	62.896	63.122	56.758	9,986
2023-12-20	62.600	63.600	62.600	62.984	56.634	1,133
2023-12-19	62.800	62.800	62.200	62.700	56.378	256
2023-12-18	63.700	63.700	61.900	62.289	56.009	814
2023-12-15	62.900	63.300	62.400	63.044	56.687	2,409
2023-12-14	61.400	62.900	61.400	62.800	56.468	726
2023-12-13	61.200	62.000	60.800	61.000	54.850	873
2023-12-12	63.000	63.000	61.100	61.300	55.119	6,546
2023-12-11	60.800	61.800	60.800	61.597	55.387	569
2023-12-08	60.000	62.700	60.000	61.391	55.201	865
2023-12-07	59.600	61.100	59.600	61.100	54.940	100
2023-12-06	61.300	61.300	59.400	60.700	54.580	1,269
2023-12-05	59.400	62.100	59.300	60.500	54.400	3,324
2023-12-04	53.500	55.800	53.500	55.300	49.724	637
2023-12-01	53.700	53.700	52.700	53.600	48.196	229
2023-11-30	53.100	54.400	52.800	53.800	48.376	361
2023-11-29	54.000	54.600	53.500	54.400	48.915	550
2023-11-28	54.100	54.100	53.500	53.563	48.163	852
2023-11-27	54.500	54.500	54.100	54.131	48.674	532
2023-11-24	54.400	54.600	54.300	54.494	49.000	1,429
2023-11-23	54.100	54.500	53.700	54.120	48.663	534
2023-11-22	54.900	54.900	54.200	54.200	48.735	237
2023-11-21	54.800	55.700	54.000	54.673	49.161	760
2023-11-20	53.000	54.900	53.000	54.188	48.724	579
2023-11-17	52.600	54.900	52.600	53.900	48.466	16
2023-11-16	54.200	54.200	53.282	53.282	47.909	444
2023-11-15	54.900	54.900	52.400	53.855	48.425	915
2023-11-14	52.900	53.800	52.900	53.600	48.196	1,258
2023-11-13	54.000	54.000	51.700	52.656	47.347	721
2023-11-10	52.800	53.600	52.300	52.300	47.027	214
2023-11-09	53.100	53.100	52.800	52.800	47.476	103
2023-11-08	53.000	53.100	52.977	52.977	47.636	572
2023-11-07	53.100	53.100	53.000	53.100	47.746	99
2023-11-06	53.600	53.600	53.200	53.330	47.953	417
2023-11-03	53.800	53.800	53.400	53.400	48.016	8
2023-11-02	52.200	52.800	52.200	52.797	47.473	147
2023-11-01	52.400	52.600	52.200	52.500	47.207	921
2023-10-31	51.300	51.900	51.300	51.900	46.667	69
2023-10-30	51.200	51.400	50.803	51.063	45.914	325
2023-10-27	51.700	51.700	51.500	51.500	46.307	18
2023-10-26	52.200	52.300	51.700	52.003	46.760	200
2023-10-25	51.900	52.000	51.600	51.600	46.397	1,910
2023-10-24	52.600	52.600	51.200	51.400	46.218	49
2023-10-23	51.500	52.100	51.200	51.900	46.667	1,794
2023-10-20	50.600	51.200	50.600	51.200	46.038	17
2023-10-19	52.200	53.200	50.300	51.803	46.580	1,232
2023-10-18	51.500	52.100	51.500	51.700	46.487	79
2023-10-17	50.000	53.100	50.000	52.497	47.204	863
2023-10-16	54.400	54.800	54.400	54.675	49.162	489
2023-10-13	54.700	54.700	54.000	54.397	48.912	107
2023-10-12	53.000	56.100	53.000	54.896	49.361	966
2023-10-11	54.100	54.300	53.900	54.071	48.619	1,358
2023-10-10	54.600	54.600	54.499	54.500	49.005	422
2023-10-09	53.700	53.700	53.700	53.700	48.286	58
2023-10-06	53.300	53.300	51.700	52.100	46.847	1,011
2023-10-04	53.900	53.900	53.900	53.900	48.466	14

← NewerPage 12 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.