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
2023-06-29	61.900	61.900	61.500	61.500	53.944	6,621
2023-06-28	59.000	59.200	58.900	59.200	51.927	1,748
2023-06-27	57.300	57.800	57.300	57.800	50.699	1,069
2023-06-26	57.500	57.900	57.500	57.700	50.611	615
2023-06-22	58.300	58.300	57.000	58.143	51.000	683
2023-06-21	59.400	59.400	59.200	59.200	51.927	293
2023-06-20	60.600	61.400	60.600	60.907	53.424	555
2023-06-19	61.400	61.400	60.800	60.800	53.330	191
2023-06-16	62.100	62.400	62.100	62.400	54.734	1,081
2023-06-15	61.800	61.800	61.600	61.600	54.032	1,150
2023-06-14	61.500	61.600	61.500	61.503	53.947	1,221
2023-06-13	62.200	62.200	62.200	62.200	54.558	250
2023-06-12	61.900	61.900	61.900	61.900	54.295	1,464
2023-06-09	62.400	62.900	62.400	62.700	54.997	185
2023-06-08	63.000	63.000	62.700	62.700	54.997	326
2023-06-07	62.500	62.900	62.500	62.838	55.118	2,027
2023-06-05	63.500	63.500	63.500	63.500	55.699	5
2023-06-02	62.400	62.900	62.400	62.900	55.172	11
2023-06-01	62.600	62.600	62.500	62.500	54.821	56
2023-05-31	63.500	63.500	62.600	62.982	55.245	282
2023-05-30	63.600	63.600	63.400	63.400	55.611	485
2023-05-26	61.700	62.048	61.700	62.048	54.425	76
2023-05-25	62.400	62.600	62.400	62.600	54.909	30
2023-05-24	61.900	61.900	61.900	61.900	54.295	24
2023-05-23	62.600	62.600	62.600	62.600	54.909	30
2023-05-19	61.800	62.300	61.800	62.300	54.646	344
2023-05-17	60.500	60.500	60.400	60.400	52.979	120
2023-05-16	60.500	60.500	60.400	60.400	52.979	83
2023-05-15	60.100	61.100	60.100	61.100	53.593	819
2023-05-12	59.600	60.200	59.600	60.200	52.804	866
2023-05-11	60.500	60.500	59.400	59.400	52.102	17
2023-05-10	60.200	60.300	60.100	60.100	52.716	578
2023-05-09	60.700	60.700	60.700	60.700	53.243	331
2023-05-05	61.200	61.200	61.000	61.081	53.576	712
2023-05-04	60.600	60.940	60.500	60.940	53.453	385
2023-05-03	61.600	61.900	61.600	61.600	54.032	254
2023-05-02	62.600	62.600	61.600	61.600	54.032	211
2023-04-28	61.400	62.900	61.400	62.800	55.085	406
2023-04-27	61.300	61.300	61.200	61.200	53.681	84
2023-04-26	61.100	61.100	60.900	60.900	53.418	831
2023-04-25	60.800	60.800	60.400	60.457	53.029	582
2023-04-24	61.000	61.100	60.800	61.000	53.506	740
2023-04-21	60.900	60.900	60.796	60.796	53.327	892
2023-04-20	62.100	62.100	60.827	60.827	53.354	751
2023-04-19	63.000	64.000	62.100	64.000	56.137	272
2023-04-18	66.000	66.100	63.600	63.600	55.786	1,636
2023-04-17	69.400	69.500	69.300	69.300	60.786	2,237
2023-04-14	69.200	69.400	69.200	69.400	60.874	121
2023-04-13	67.500	68.000	67.500	68.000	59.646	503
2023-04-12	68.100	68.100	67.900	68.100	59.733	5
2023-04-11	67.900	68.300	67.400	68.000	59.646	1,221
2023-04-06	67.300	67.300	67.300	67.300	59.032	257
2023-04-05	66.600	66.600	66.300	66.600	58.418	198
2023-04-04	65.800	66.100	65.700	66.100	57.979	553
2023-04-03	65.800	65.800	65.800	65.800	57.716	200
2023-03-31	64.700	65.800	64.500	65.800	57.716	1,061
2023-03-30	62.800	64.500	62.800	64.400	56.488	2,374
2023-03-29	61.900	62.200	61.900	61.900	53.111	140
2023-03-28	61.800	61.800	61.300	61.300	52.596	3,453
2023-03-27	62.300	62.500	62.300	62.400	53.540	3,030

← NewerPage 14 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.