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
2022-03-23	92.800	92.800	90.050	90.050	74.865	3,407
2022-03-22	91.400	91.871	91.400	91.871	76.379	1,646
2022-03-21	89.300	92.800	89.300	91.800	76.320	1,626
2022-03-18	87.300	88.900	87.100	88.900	73.909	823
2022-03-16	85.500	86.200	85.500	85.600	71.166	201
2022-03-15	85.400	85.400	84.400	84.400	70.168	414
2022-03-14	86.500	87.200	86.500	87.200	72.496	2,502
2022-03-11	87.200	87.700	85.900	86.400	71.831	545
2022-03-10	85.800	85.800	84.300	84.300	70.085	1,028
2022-03-09	84.400	86.100	84.100	84.100	69.919	3,329
2022-03-08	83.000	83.000	81.800	81.800	68.006	947
2022-03-07	80.900	83.200	80.900	83.200	69.170	606
2022-03-04	83.200	83.500	83.200	83.500	69.420	432
2022-03-03	82.400	82.400	82.400	82.400	68.505	25
2022-03-02	81.800	82.500	79.000	82.300	68.422	5,721
2022-02-28	91.400	91.400	90.100	90.100	74.907	135
2022-02-25	96.600	97.100	96.600	97.100	80.727	217
2022-02-24	93.000	94.700	92.700	94.600	78.648	1,676
2022-02-23	98.200	98.200	95.800	95.800	79.646	1,438
2022-02-21	97.500	97.500	97.200	97.400	80.976	2,062
2022-02-18	98.800	98.800	98.800	98.800	82.140	170
2022-02-17	100.80	100.80	100.80	100.80	83.803	17
2022-02-16	102.00	102.00	102.00	102.00	84.800	1
2022-02-15	117.20	117.20	117.20	117.20	97.437	5
2022-02-14	115.80	116.00	113.80	115.60	96.107	3,018
2022-02-10	117.20	117.60	117.20	117.40	97.603	329
2022-02-09	117.20	117.20	117.20	117.20	97.437	4
2022-02-08	116.80	116.80	115.80	116.40	96.772	1,173
2022-02-07	114.80	116.60	114.80	116.60	96.938	263
2022-02-04	115.80	115.80	115.00	115.00	95.608	163
2022-02-03	116.60	116.60	116.40	116.40	96.772	185
2022-02-02	115.40	115.40	115.00	115.20	95.774	728
2022-02-01	115.60	116.40	115.60	116.40	96.772	153
2022-01-31	115.60	115.60	115.60	115.60	96.107	846
2022-01-28	115.00	115.00	113.40	114.30	95.024	3,281
2022-01-27	111.80	114.80	111.80	114.80	95.442	1,059
2022-01-26	112.20	112.20	111.40	111.60	92.781	453
2022-01-25	109.40	110.20	108.40	109.20	90.786	5,686
2022-01-24	103.60	103.60	101.20	101.20	84.135	2,734
2022-01-21	104.40	104.60	103.60	104.00	86.463	469
2022-01-20	104.60	106.20	104.60	106.00	88.126	1,857
2022-01-19	105.00	105.00	104.40	105.00	87.294	155
2022-01-18	103.20	105.60	103.20	105.60	87.793	1,714
2022-01-17	103.60	103.60	103.20	103.40	85.964	192
2022-01-14	103.80	104.00	103.40	103.40	85.964	261
2022-01-13	103.60	103.80	103.40	103.80	86.297	402
2022-01-12	103.80	104.20	103.80	103.80	86.297	552
2022-01-11	104.40	104.40	103.20	103.20	85.798	913
2022-01-10	101.80	102.00	101.20	102.00	84.800	1,191
2022-01-07	99.700	102.20	99.700	101.00	83.969	1,672
2022-01-05	101.60	101.60	101.60	101.60	84.468	150
2022-01-04	102.00	102.80	101.60	101.80	84.634	3,000
2021-12-30	100.20	100.20	100.20	100.20	83.304	492
2021-12-29	100.40	100.40	100.20	100.40	83.470	1,262
2021-12-23	99.600	99.900	99.600	99.700	82.888	562
2021-12-22	98.000	98.300	98.000	98.300	81.724	5
2021-12-21	98.300	98.400	98.300	98.400	81.807	9
2021-12-20	96.100	97.200	96.100	96.900	80.560	110
2021-12-17	96.100	96.800	95.900	96.800	80.477	35
2021-12-15	97.200	97.200	96.100	96.600	80.311	118

← NewerPage 19 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.