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
2025-06-25	80.600	80.600	79.700	79.700	75.957	525
2025-06-24	80.100	80.400	80.100	80.300	76.529	2,941
2025-06-23	79.900	79.900	78.600	78.800	75.100	743
2025-06-19	80.500	80.700	80.300	80.300	76.529	18
2025-06-18	80.300	81.300	80.300	80.800	77.006	7
2025-06-17	80.500	80.600	80.300	80.300	76.529	36
2025-06-16	79.800	81.100	79.800	81.100	77.292	493
2025-06-13	79.900	80.000	79.900	80.000	76.243	233
2025-06-12	81.000	81.000	80.800	80.800	77.006	203
2025-06-11	82.400	82.400	81.600	81.600	77.768	3
2025-06-10	82.400	82.600	81.900	81.900	78.054	432
2025-06-09	79.600	82.700	79.600	82.200	78.340	88
2025-06-05	83.400	83.400	82.600	83.100	79.198	246
2025-06-04	83.100	83.300	83.100	83.300	79.388	55
2025-06-03	81.900	82.300	81.900	82.300	78.435	666
2025-06-02	81.000	82.100	81.000	82.100	78.245	1,965
2025-05-30	83.700	83.700	81.500	81.500	77.673	6,693
2025-05-28	84.300	84.400	84.300	84.400	80.437	1,011
2025-05-27	83.600	84.100	83.500	83.800	79.865	761
2025-05-22	86.200	86.200	85.000	85.000	81.008	297
2025-05-21	84.700	85.800	84.700	85.800	81.771	811
2025-05-20	84.000	85.000	84.000	84.900	80.913	1,631
2025-05-19	82.100	83.300	82.100	83.300	79.388	367
2025-05-16	83.600	83.700	83.100	83.100	79.198	344
2025-05-15	81.700	82.400	81.600	82.400	78.531	604
2025-05-14	82.500	82.900	82.500	82.900	79.007	55
2025-05-13	83.000	83.300	82.000	83.300	79.388	775
2025-05-12	82.700	82.800	82.400	82.600	78.721	311
2025-05-09	80.600	80.700	80.600	80.700	76.910	739
2025-05-08	81.300	81.400	81.000	81.000	77.196	933
2025-05-07	80.700	80.700	80.500	80.500	76.720	690
2025-05-06	80.800	80.800	80.000	80.400	76.624	32
2025-05-02	81.800	82.100	80.100	81.900	78.054	356
2025-04-30	80.700	80.800	80.700	80.800	77.006	956
2025-04-29	80.000	80.700	79.900	80.200	76.434	703
2025-04-28	81.400	81.400	79.200	80.000	76.243	5,571
2025-04-25	79.900	80.500	79.650	79.850	76.100	3,128
2025-04-24	79.200	79.800	79.200	79.800	76.053	2,265
2025-04-23	81.100	81.100	80.000	80.000	76.243	310
2025-04-22	78.800	79.700	78.800	79.700	75.957	174
2025-04-17	78.000	78.000	78.000	78.000	74.337	60
2025-04-16	79.200	79.200	78.100	78.500	74.814	1,153
2025-04-15	79.900	80.200	77.900	79.600	75.862	857
2025-04-14	72.500	72.500	71.900	72.500	69.095	74
2025-04-11	71.600	71.600	69.200	71.100	67.761	1,280
2025-04-10	74.700	74.700	71.200	71.200	67.857	798
2025-04-09	67.600	68.300	66.500	67.900	64.711	9,722
2025-04-08	69.900	71.400	69.700	70.900	67.571	835
2025-04-07	68.000	70.400	65.600	70.400	67.094	2,321
2025-04-04	73.500	73.500	71.400	72.300	68.905	34
2025-04-03	75.800	75.800	75.000	75.000	71.478	805
2025-04-02	78.100	78.100	77.000	77.100	73.479	418
2025-04-01	78.900	79.100	78.900	79.100	75.386	250
2025-03-31	77.000	78.000	77.000	78.000	74.337	77
2025-03-28	78.800	79.700	78.700	78.700	75.004	1,878
2025-03-27	81.000	81.300	79.400	79.400	75.671	1,023
2025-03-26	82.700	82.700	82.000	82.000	78.149	98
2025-03-25	83.700	83.700	83.700	83.700	78.407	3
2025-03-24	83.200	83.400	83.200	83.400	78.126	166
2025-03-21	84.000	84.000	81.400	83.300	78.032	398

← NewerPage 6 of 20 · 1,182 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.