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
2025-03-20	83.900	84.600	83.200	84.400	79.062	1,870
2025-03-19	82.900	83.000	82.500	82.900	77.657	2,962
2025-03-18	83.400	85.000	83.400	83.400	78.126	268
2025-03-17	82.800	84.000	82.800	83.300	78.032	488
2025-03-14	82.100	83.300	82.100	83.300	78.032	282
2025-03-13	81.600	81.800	81.600	81.800	76.627	37
2025-03-12	83.400	83.700	79.900	80.700	75.596	469
2025-03-11	85.800	86.000	82.900	82.900	77.657	83
2025-03-10	86.900	87.000	86.500	86.500	81.030	245
2025-03-07	86.100	86.800	86.100	86.800	81.311	106
2025-03-06	87.300	87.300	87.300	87.300	81.779	10
2025-03-05	86.500	87.400	86.500	87.200	81.685	209
2025-03-04	87.900	88.500	85.800	85.800	80.374	711
2025-03-03	88.700	89.400	88.500	89.400	83.746	2,276
2025-02-28	86.500	89.000	86.500	88.200	82.622	566
2025-02-27	88.900	90.300	88.700	89.200	83.559	322
2025-02-26	88.000	88.600	87.500	88.600	82.997	798
2025-02-25	85.400	87.500	84.600	87.500	81.966	511
2025-02-24	84.000	85.900	84.000	85.300	79.905	672
2025-02-21	87.200	87.200	85.300	85.300	79.905	41
2025-02-20	85.300	85.700	85.300	85.300	79.905	189
2025-02-19	85.400	85.600	84.300	84.800	79.437	1,291
2025-02-18	84.700	85.500	84.700	85.500	80.093	641
2025-02-17	84.300	85.300	84.300	85.300	79.905	250
2025-02-14	85.100	85.100	84.900	84.900	79.531	219
2025-02-13	84.700	85.000	84.700	85.000	79.624	256
2025-02-12	84.800	85.900	84.800	85.300	79.905	155
2025-02-11	84.500	84.800	83.600	84.100	78.781	342
2025-02-10	84.200	84.600	83.900	83.900	78.594	1,131
2025-02-07	83.400	83.400	82.900	83.100	77.845	1,799
2025-02-06	82.900	85.000	82.900	85.000	79.624	219
2025-02-05	83.400	83.400	82.600	83.200	77.938	253
2025-02-03	82.200	83.300	82.200	83.000	77.751	300
2025-01-31	87.400	87.400	84.700	84.700	79.343	222
2025-01-30	84.900	85.800	84.900	85.300	79.905	439
2025-01-29	85.200	85.600	84.700	84.800	79.437	1,293
2025-01-28	84.400	86.000	84.400	85.500	80.093	1,555
2025-01-27	85.400	86.700	82.800	86.700	81.217	232
2025-01-24	89.900	91.700	85.200	86.000	80.561	2,160
2025-01-23	96.800	97.700	96.800	97.300	91.147	484
2025-01-22	95.700	97.100	95.700	96.700	90.585	914
2025-01-21	96.100	96.100	94.300	95.600	89.554	829
2025-01-20	95.900	97.400	95.300	97.400	91.240	1,039
2025-01-17	94.500	96.600	94.500	95.400	89.367	225
2025-01-16	94.600	97.100	93.800	96.100	90.022	563
2025-01-15	91.400	95.100	91.400	95.100	89.086	844
2025-01-14	90.800	91.800	90.800	91.800	85.994	162
2025-01-13	91.400	92.700	89.500	90.000	84.308	924
2025-01-10	95.600	95.600	92.400	92.800	86.931	191
2025-01-09	94.500	94.500	93.400	94.200	88.243	1,323
2025-01-08	92.100	92.400	91.700	92.200	86.369	1,038
2025-01-07	91.700	91.900	90.900	91.900	86.088	2,417
2025-01-03	91.200	92.700	91.200	91.200	85.432	30
2025-01-02	91.500	91.500	89.900	91.200	85.432	65
2024-12-30	89.300	90.200	89.300	89.900	84.215	1,089
2024-12-27	87.200	90.700	87.200	89.700	84.027	752
2024-12-23	89.100	89.100	89.100	89.100	83.465	558
2024-12-20	87.700	88.400	87.200	87.700	82.154	488
2024-12-18	89.500	91.200	89.500	90.600	84.870	71
2024-12-17	89.500	91.200	89.500	89.600	83.934	31

← NewerPage 7 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.