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
2023-03-23	61.400	61.400	61.400	61.400	52.682	3,500
2023-03-22	62.500	62.500	62.000	62.000	53.197	631
2023-03-21	62.000	62.600	62.000	62.600	53.712	159
2023-03-20	61.800	62.200	61.800	62.200	53.368	166
2023-03-17	61.900	63.000	61.500	61.600	52.854	13,533
2023-03-16	61.400	61.400	61.300	61.300	52.596	156
2023-03-15	61.400	61.600	61.300	61.300	52.596	367
2023-03-14	62.900	63.000	62.800	62.800	53.883	81
2023-03-13	63.700	64.000	63.700	64.000	54.913	148
2023-03-10	64.300	64.500	64.000	64.000	54.913	552
2023-03-09	64.700	65.900	64.500	64.809	55.607	2,730
2023-03-08	65.000	65.000	65.000	65.000	55.771	101
2023-03-07	64.900	64.900	64.500	64.500	55.342	584
2023-03-06	64.700	64.900	64.600	64.900	55.685	500
2023-03-03	64.800	65.200	64.800	65.000	55.771	2,968
2023-03-02	62.100	62.600	62.100	62.500	53.626	122
2023-03-01	62.900	62.900	62.300	62.300	53.454	268
2023-02-28	62.200	63.000	62.200	62.800	53.883	2,879
2023-02-27	63.300	63.400	63.100	63.400	54.398	289
2023-02-24	63.100	63.300	62.800	62.800	53.883	209
2023-02-23	63.700	63.800	63.600	63.600	54.570	322
2023-02-22	63.300	63.600	62.806	62.806	53.888	587
2023-02-21	64.400	64.800	64.300	64.300	55.170	1,413
2023-02-20	65.500	65.500	64.826	64.826	55.621	772
2023-02-17	66.100	66.100	65.600	65.600	56.286	4,179
2023-02-16	66.700	66.700	66.100	66.200	56.801	2,244
2023-02-15	65.700	66.100	65.400	66.100	56.715	3,957
2023-02-14	65.500	65.900	65.500	65.523	56.220	1,089
2023-02-13	65.600	65.600	65.300	65.300	56.028	2,540
2023-02-10	65.300	65.700	65.300	65.700	56.372	1,306
2023-02-09	66.500	66.500	66.500	66.500	57.058	1,054
2023-02-08	68.200	68.300	67.400	67.400	57.830	4,039
2023-02-07	67.600	67.800	67.200	67.200	57.659	4,948
2023-02-06	68.700	68.900	68.200	68.388	58.678	2,200
2023-02-03	69.600	69.900	69.200	69.388	59.536	1,984
2023-02-02	68.300	69.700	68.300	69.500	59.632	1,510
2023-02-01	68.000	68.000	67.894	68.000	58.345	2,942
2023-01-31	67.400	67.800	67.400	67.700	58.088	2,000
2023-01-30	68.200	68.200	67.400	67.400	57.830	11,374
2023-01-27	68.100	68.200	67.700	67.700	58.088	6,122
2023-01-26	67.100	67.400	67.000	67.000	57.487	8,979
2023-01-25	66.800	66.800	66.300	66.800	57.315	12,833
2023-01-24	66.600	66.600	66.100	66.600	57.144	5,043
2023-01-23	66.900	68.000	66.700	67.800	58.173	9,609
2023-01-20	64.000	66.200	63.500	65.504	56.204	20,629
2023-01-19	69.100	69.300	68.500	68.705	58.949	8,713
2023-01-18	70.100	70.200	69.600	69.600	59.718	12,572
2023-01-17	70.200	70.300	69.300	69.978	60.042	13,139
2023-01-16	70.100	70.500	70.100	70.200	60.233	10,152
2023-01-13	71.600	71.600	69.700	69.900	59.975	21,724
2023-01-12	69.100	72.900	68.300	72.400	62.120	487
2023-01-11	69.500	69.500	69.500	69.500	59.632	30
2023-01-10	69.100	69.400	68.900	69.400	59.546	450
2023-01-09	69.800	69.800	69.500	69.582	59.703	658
2023-01-05	68.400	68.600	68.307	68.307	58.608	393
2023-01-04	68.500	68.900	68.400	68.900	59.117	877
2023-01-03	67.700	67.800	67.600	67.700	58.088	387
2022-12-30	66.400	66.400	66.400	66.400	56.972	748
2022-12-29	66.100	66.800	66.100	66.800	57.315	551
2022-12-28	67.300	67.300	66.900	66.900	57.401	1,496

← NewerPage 15 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.