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
2022-09-30	66.700	67.100	66.700	67.100	57.573	653
2022-09-29	66.900	67.242	66.900	67.242	57.695	635
2022-09-28	67.900	69.700	67.900	69.600	58.645	23,883
2022-09-27	70.200	70.500	70.200	70.500	59.404	205
2022-09-26	69.400	70.000	69.400	69.600	58.645	223
2022-09-23	69.500	70.400	69.500	69.800	58.814	519
2022-09-22	72.700	72.700	72.700	72.700	61.257	298
2022-09-21	74.600	74.600	74.600	74.600	62.858	219
2022-09-20	74.600	74.900	74.600	74.900	63.111	3,133
2022-09-16	76.200	77.600	76.200	76.900	64.796	2,139
2022-09-15	77.400	77.400	76.900	77.200	65.049	290
2022-09-14	80.000	80.000	78.500	78.900	66.481	2,052
2022-09-13	82.500	82.700	80.800	80.900	68.167	2,536
2022-09-12	81.600	81.600	81.600	81.600	68.756	1
2022-09-09	81.300	81.300	81.300	81.300	68.504	23
2022-09-08	80.800	80.800	79.700	80.700	67.998	2,374
2022-09-07	79.800	80.494	79.800	80.494	67.824	274
2022-09-06	79.700	81.000	79.700	80.800	68.082	1,862
2022-09-05	81.000	81.000	80.400	80.500	67.830	737
2022-09-02	82.200	82.200	82.200	82.200	69.262	895
2022-09-01	82.000	82.000	82.000	82.000	69.094	10
2022-08-31	84.100	85.000	83.900	84.500	71.200	4,875
2022-08-30	81.700	82.700	81.700	82.500	69.515	592
2022-08-26	84.000	84.000	82.200	82.400	69.431	757
2022-08-25	83.200	83.200	83.200	83.200	70.105	180
2022-08-24	83.400	83.400	83.400	83.400	70.273	194
2022-08-23	83.800	83.800	83.400	83.400	70.273	528
2022-08-22	83.500	83.800	83.400	83.800	70.610	686
2022-08-19	85.100	85.300	84.500	84.500	71.200	1,462
2022-08-18	83.800	85.100	83.800	85.000	71.621	3,468
2022-08-17	83.100	83.100	82.300	82.300	69.346	3,198
2022-08-16	83.900	83.900	83.760	83.760	70.576	1,491
2022-08-15	82.600	82.800	82.500	82.500	69.515	5,029
2022-08-12	82.600	82.800	82.346	82.500	69.515	5,130
2022-08-11	82.600	82.800	82.600	82.800	69.768	3,332
2022-08-10	82.100	82.600	82.100	82.400	69.431	2,956
2022-08-09	81.400	82.200	81.400	81.400	68.588	3,907
2022-08-08	82.500	82.600	81.700	81.700	68.841	6,061
2022-08-05	84.000	84.000	82.400	82.400	69.431	14,785
2022-08-04	84.200	84.700	84.200	84.400	71.116	3,990
2022-08-03	83.200	84.100	83.200	84.000	70.779	5,475
2022-08-02	83.100	83.600	83.100	83.600	70.442	4,580
2022-08-01	84.600	84.600	83.700	83.700	70.526	1,366
2022-07-29	82.700	83.400	82.700	83.200	70.105	3,600
2022-07-28	81.400	82.600	81.400	82.600	69.599	2,198
2022-07-27	82.500	82.500	82.204	82.500	69.515	3,389
2022-07-26	81.700	82.000	81.300	81.300	68.504	3,549
2022-07-25	81.400	81.400	81.400	81.400	68.588	1,065
2022-07-22	83.300	83.400	82.400	82.400	69.431	8,718
2022-07-21	82.505	82.505	82.505	82.505	69.519	1,065
2022-07-20	82.100	82.300	81.800	81.800	68.925	4,676
2022-07-19	82.200	82.200	81.200	81.200	68.419	2,597
2022-07-18	83.200	83.500	82.600	83.500	70.357	2,131
2022-07-15	81.500	81.800	80.759	81.800	68.925	2,204
2022-07-14	80.400	80.600	80.200	80.600	67.914	2,201
2022-07-13	87.600	88.300	87.500	87.500	73.728	2,385
2022-07-12	85.300	87.100	85.100	87.100	73.391	3,146
2022-07-11	86.300	86.300	86.300	86.300	72.717	30
2022-07-08	87.600	87.800	87.600	87.700	73.896	166
2022-07-06	84.400	84.400	84.400	84.400	71.116	435

← NewerPage 17 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.