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
2024-12-16	90.600	91.000	90.500	90.500	84.777	916
2024-12-13	91.300	91.300	90.900	90.900	85.151	199
2024-12-12	92.600	92.600	90.000	90.900	85.151	336
2024-12-11	91.800	91.800	90.600	90.600	84.870	546
2024-12-10	90.800	91.300	90.800	91.200	85.432	76
2024-12-09	91.700	92.400	91.500	91.500	85.713	229
2024-12-06	91.200	91.900	91.100	91.100	85.339	454
2024-12-05	90.600	91.700	90.600	91.700	85.901	940
2024-12-04	92.400	92.400	89.500	90.500	84.777	1,296
2024-12-03	91.000	91.000	89.800	90.400	84.683	494
2024-12-02	89.000	90.900	87.500	89.800	84.121	259
2024-11-29	89.100	89.100	88.700	88.900	83.278	127
2024-11-28	90.000	90.000	88.900	89.400	83.746	763
2024-11-27	90.100	90.100	89.800	89.800	84.121	99
2024-11-26	89.700	89.900	89.600	89.700	84.027	87
2024-11-25	88.500	89.200	88.500	88.500	82.903	1,606
2024-11-22	88.200	88.500	87.800	88.500	82.903	876
2024-11-21	89.200	89.200	86.600	87.800	82.247	253
2024-11-20	88.900	88.900	87.700	87.700	82.154	1,307
2024-11-19	87.500	87.500	87.000	87.000	81.498	70
2024-11-18	88.000	88.000	87.400	87.700	82.154	398
2024-11-15	87.700	87.900	87.500	87.900	82.341	439
2024-11-14	86.900	88.300	86.900	88.100	82.528	928
2024-11-13	88.800	89.500	87.800	88.100	82.528	294
2024-11-12	88.700	88.700	87.400	87.400	81.873	599
2024-11-11	88.000	89.300	87.700	88.400	82.809	748
2024-11-08	88.800	88.800	88.800	88.800	83.184	13
2024-11-07	89.000	89.000	87.800	88.000	82.435	480
2024-11-06	89.400	89.600	89.300	89.600	83.934	417
2024-11-05	89.400	89.400	88.300	89.300	83.653	910
2024-11-04	91.300	92.900	89.000	89.500	83.840	184
2024-11-01	87.900	91.400	87.900	89.900	84.215	398
2024-10-31	92.100	92.100	89.300	89.400	83.746	369
2024-10-30	91.400	91.500	88.800	90.900	85.151	227
2024-10-29	90.100	91.800	90.100	91.800	85.994	661
2024-10-28	89.000	91.500	89.000	91.400	85.620	929
2024-10-25	90.100	91.000	88.900	88.900	83.278	221
2024-10-24	88.300	90.100	88.300	89.400	83.746	39
2024-10-23	89.900	89.900	87.600	89.600	83.934	118
2024-10-22	87.300	89.700	87.300	87.600	82.060	29
2024-10-21	88.900	89.700	88.400	89.100	83.465	1,123
2024-10-18	88.600	88.600	88.400	88.400	82.809	54
2024-10-17	88.700	88.700	87.300	87.500	81.966	2,002
2024-10-16	87.200	89.400	86.100	88.100	82.528	1,350
2024-10-15	81.900	88.500	81.900	87.200	81.685	2,695
2024-10-14	77.300	79.300	77.300	78.300	73.348	721
2024-10-11	77.900	78.600	77.800	78.600	73.629	602
2024-10-10	78.900	78.900	78.500	78.500	73.536	239
2024-10-09	77.000	78.200	77.000	78.000	73.067	254
2024-10-08	76.500	77.900	76.500	77.600	72.692	957
2024-10-07	78.300	78.300	76.800	77.200	72.318	236
2024-10-03	76.300	76.400	75.800	75.800	71.006	3,600
2024-10-02	75.100	77.300	75.100	76.600	71.756	377
2024-10-01	77.600	77.600	75.600	75.800	71.006	16
2024-09-30	77.700	79.500	77.100	77.200	71.053	1,127
2024-09-27	77.500	78.900	77.500	78.100	71.881	792
2024-09-26	77.200	78.900	77.200	78.800	72.526	813
2024-09-25	79.700	79.700	78.000	78.600	72.342	3,361
2024-09-24	79.600	79.600	75.100	77.600	71.421	7,349
2024-09-23	77.500	78.700	77.500	78.300	72.066	100

← NewerPage 8 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.