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
2022-07-04	84.900	84.900	84.900	84.900	71.537	2
2022-06-30	84.300	84.300	82.700	82.700	69.683	1,126
2022-06-29	85.600	85.600	85.600	85.600	72.127	5
2022-06-28	85.600	85.600	85.400	85.400	71.958	226
2022-06-27	86.000	86.000	86.000	86.000	72.464	16
2022-06-23	83.800	83.800	83.800	83.800	70.610	16
2022-06-22	84.100	84.100	84.100	84.100	70.863	5
2022-06-21	82.500	84.000	82.500	84.000	70.779	835
2022-06-20	81.100	82.400	81.100	82.000	69.094	2,059
2022-06-17	81.200	82.200	81.200	82.200	69.262	181
2022-06-16	82.700	82.900	81.400	81.400	68.588	1,040
2022-06-15	82.500	82.900	82.500	82.900	69.852	830
2022-06-14	82.200	82.200	82.000	82.000	69.094	119
2022-06-10	86.000	86.100	83.700	83.900	70.694	2,335
2022-06-09	88.000	88.100	87.900	88.100	74.233	322
2022-06-08	87.900	88.400	87.500	88.400	74.486	1,199
2022-06-07	88.100	88.100	88.100	88.100	74.233	290
2022-06-01	87.200	87.200	86.300	86.300	72.717	13,390
2022-05-31	87.600	87.600	87.100	87.100	73.391	846
2022-05-30	89.500	89.500	88.600	88.600	74.655	2,186
2022-05-27	86.400	86.400	86.400	86.400	72.801	660
2022-05-25	84.900	84.900	84.700	84.700	71.369	573
2022-05-24	85.500	85.500	84.600	84.900	71.537	4,690
2022-05-23	84.900	85.800	84.900	85.300	71.874	1,148
2022-05-20	84.200	84.200	84.200	84.200	70.947	1,000
2022-05-19	83.500	84.700	83.500	84.500	71.200	782
2022-05-18	86.300	86.300	85.900	85.900	72.380	559
2022-05-17	86.500	86.800	86.500	86.800	73.138	2,592
2022-05-16	85.200	86.600	85.200	86.100	72.548	4,744
2022-05-13	84.100	84.100	83.800	83.800	70.610	1,005
2022-05-12	80.900	82.000	80.900	82.000	69.094	1,525
2022-05-11	81.900	82.900	81.900	82.900	69.852	1,855
2022-05-06	82.400	82.400	81.400	81.400	68.588	951
2022-05-05	85.500	85.500	83.900	84.100	70.863	5,680
2022-05-04	84.000	85.000	84.000	84.800	71.453	3,675
2022-05-03	83.400	84.400	83.000	84.400	71.116	2,782
2022-04-29	83.900	83.900	82.900	82.900	69.852	896
2022-04-28	84.700	84.700	82.700	82.700	69.683	21
2022-04-27	84.200	84.900	84.200	84.600	71.284	5,348
2022-04-26	85.200	85.400	84.600	84.600	71.284	4,123
2022-04-25	83.400	85.300	83.400	84.800	71.453	2,649
2022-04-22	85.000	85.600	85.000	85.500	72.043	3,058
2022-04-21	85.500	86.000	85.500	85.800	72.295	410
2022-04-20	87.100	87.200	85.600	85.600	72.127	1,166
2022-04-14	86.200	86.200	86.200	86.200	72.632	4
2022-04-13	91.500	91.500	91.300	91.300	76.930	655
2022-04-12	92.400	94.000	92.200	92.200	77.688	256
2022-04-11	94.000	94.000	94.000	94.000	79.205	26
2022-04-08	93.300	96.700	93.300	94.800	79.879	1,918
2022-04-07	93.100	93.500	93.000	93.100	78.446	1,496
2022-04-06	92.400	94.400	92.300	92.300	77.772	1,423
2022-04-05	93.200	93.200	92.500	92.500	77.941	678
2022-04-04	92.000	93.300	92.000	92.800	78.194	5,617
2022-04-01	91.200	92.600	91.200	92.600	78.025	1,527
2022-03-31	92.000	92.000	91.100	91.358	76.979	2,404
2022-03-30	93.300	93.900	92.000	93.900	79.120	2,767
2022-03-29	96.500	96.700	93.500	93.800	77.983	3,460
2022-03-28	91.800	94.500	91.200	94.500	78.565	1,682
2022-03-25	90.900	91.300	90.900	91.300	75.905	253
2022-03-24	91.300	91.300	91.300	91.300	75.905	426

← NewerPage 18 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.