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
2023-10-03	54.500	54.500	54.300	54.400	48.915	71
2023-10-02	54.900	54.900	53.500	53.500	48.106	96
2023-09-29	54.700	54.700	54.700	54.700	49.185	74
2023-09-27	55.300	55.300	55.100	55.100	48.331	292
2023-09-26	56.000	56.312	56.000	56.312	49.394	363
2023-09-25	57.600	57.600	57.000	57.000	49.997	78
2023-09-21	58.400	58.500	58.400	58.500	51.313	209
2023-09-19	58.300	58.300	58.300	58.300	51.137	114
2023-09-18	58.100	58.100	58.100	58.100	50.962	31
2023-09-15	59.000	59.000	58.100	58.849	51.619	1,576
2023-09-14	58.000	58.000	58.000	58.000	50.874	92
2023-09-12	59.100	59.100	58.700	58.700	51.488	10
2023-09-11	59.200	59.200	59.196	59.196	51.923	411
2023-09-08	58.600	58.800	58.600	58.800	51.576	191
2023-09-07	59.600	60.300	59.600	59.968	52.600	579
2023-09-06	59.900	60.100	59.407	59.407	52.109	935
2023-09-05	58.200	59.100	58.200	58.900	51.664	4,181
2023-09-04	58.700	58.700	58.400	58.400	51.225	114
2023-08-31	57.900	57.900	57.900	57.900	50.787	124
2023-08-30	57.100	57.312	57.100	57.312	50.270	1,318
2023-08-29	57.800	57.900	57.444	57.444	50.387	55
2023-08-25	56.500	56.500	56.387	56.387	49.459	206
2023-08-24	56.800	56.800	56.500	56.600	49.646	214
2023-08-23	56.600	56.800	56.600	56.600	49.646	2,828
2023-08-22	56.800	56.800	56.800	56.800	49.822	99
2023-08-21	57.200	57.200	56.700	56.700	49.734	62
2023-08-18	56.100	56.400	56.042	56.042	49.157	3,178
2023-08-17	55.600	56.200	55.600	56.000	49.120	4,510
2023-08-16	55.800	55.800	55.700	55.800	48.945	3,464
2023-08-15	56.000	56.500	56.000	56.500	49.559	178
2023-08-14	56.400	56.500	56.100	56.430	49.497	663
2023-08-11	56.500	56.500	56.100	56.306	49.388	1,198
2023-08-10	56.500	57.600	56.300	57.600	50.523	3,548
2023-08-09	56.200	56.200	56.000	56.000	49.120	349
2023-08-08	55.800	55.806	55.700	55.806	48.950	132
2023-08-04	56.400	56.400	56.117	56.117	49.223	1,053
2023-08-03	55.600	55.700	55.600	55.700	48.857	329
2023-08-02	56.500	56.500	56.100	56.100	49.208	450
2023-08-01	57.200	57.200	56.700	57.025	50.019	740
2023-07-31	57.000	57.300	57.000	57.076	50.064	1,715
2023-07-28	58.100	58.100	58.000	58.000	50.874	403
2023-07-27	58.400	58.700	58.400	58.408	51.232	813
2023-07-26	58.200	58.200	58.000	58.200	51.050	1,518
2023-07-25	58.200	58.200	58.200	58.200	51.050	18
2023-07-24	58.000	58.700	57.500	57.500	50.436	666
2023-07-21	57.900	58.700	57.600	58.342	51.174	448
2023-07-20	57.300	58.200	57.300	57.900	50.787	1,239
2023-07-19	57.000	57.300	57.000	57.300	50.260	305
2023-07-18	56.200	56.200	55.600	55.900	49.032	952
2023-07-17	56.300	56.700	55.600	56.015	49.133	2,942
2023-07-14	58.700	58.900	57.800	57.800	50.699	1,856
2023-07-13	61.800	61.800	61.800	61.800	54.207	14
2023-07-12	62.900	62.900	62.300	62.400	54.734	843
2023-07-11	60.700	61.013	60.700	61.013	53.517	588
2023-07-10	61.500	61.500	61.081	61.081	53.577	557
2023-07-07	60.900	61.300	60.900	61.300	53.769	503
2023-07-06	61.400	61.400	61.300	61.300	53.769	300
2023-07-05	61.900	62.000	61.700	61.700	54.120	225
2023-07-04	62.500	62.500	62.400	62.400	54.734	243
2023-07-03	62.400	62.700	62.400	62.600	54.909	351

← NewerPage 13 of 20 · 1,183 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.