Telefon AB L.M. Ericsson Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 76.600 | 77.400 | 76.600 | 77.400 | 71.237 | 2,048 |
| 2024-09-19 | 79.400 | 79.400 | 75.900 | 76.400 | 70.317 | 257 |
| 2024-09-18 | 76.900 | 76.900 | 73.900 | 75.000 | 69.028 | 531 |
| 2024-09-17 | 74.000 | 74.900 | 74.000 | 74.900 | 68.936 | 4 |
| 2024-09-16 | 77.500 | 77.500 | 75.500 | 75.500 | 69.488 | 22 |
| 2024-09-13 | 76.900 | 76.900 | 75.000 | 75.400 | 69.396 | 269 |
| 2024-09-12 | 73.900 | 76.100 | 73.900 | 75.500 | 69.488 | 541 |
| 2024-09-11 | 75.000 | 75.000 | 73.600 | 74.800 | 68.844 | 42 |
| 2024-09-10 | 75.000 | 75.600 | 75.000 | 75.600 | 69.581 | 53 |
| 2024-09-09 | 76.500 | 76.500 | 74.600 | 75.600 | 69.581 | 9 |
| 2024-09-06 | 76.700 | 76.700 | 74.400 | 75.000 | 69.028 | 441 |
| 2024-09-05 | 76.200 | 76.500 | 75.400 | 75.600 | 69.581 | 579 |
| 2024-09-04 | 75.000 | 77.100 | 75.000 | 75.800 | 69.765 | 33 |
| 2024-09-03 | 76.300 | 76.900 | 76.300 | 76.600 | 70.501 | 576 |
| 2024-09-02 | 76.400 | 76.500 | 76.100 | 76.400 | 70.317 | 885 |
| 2024-08-30 | 77.600 | 77.600 | 75.500 | 76.700 | 70.593 | 36 |
| 2024-08-29 | 75.800 | 76.200 | 75.800 | 76.200 | 70.133 | 1,034 |
| 2024-08-28 | 75.500 | 75.500 | 75.500 | 75.500 | 69.488 | 15 |
| 2024-08-27 | 76.200 | 76.200 | 75.800 | 75.800 | 69.765 | 209 |
| 2024-08-23 | 76.300 | 76.300 | 74.900 | 75.400 | 69.396 | 819 |
| 2024-08-22 | 74.500 | 74.600 | 74.300 | 74.600 | 68.660 | 573 |
| 2024-08-21 | 72.300 | 73.900 | 72.300 | 73.500 | 67.648 | 287 |
| 2024-08-20 | 73.900 | 73.900 | 73.500 | 73.500 | 67.648 | 609 |
| 2024-08-19 | 74.800 | 74.800 | 74.100 | 74.400 | 68.476 | 289 |
| 2024-08-16 | 73.900 | 74.500 | 73.800 | 74.500 | 68.568 | 573 |
| 2024-08-15 | 72.700 | 73.600 | 72.700 | 73.600 | 67.740 | 483 |
| 2024-08-14 | 71.500 | 71.900 | 71.500 | 71.800 | 66.083 | 490 |
| 2024-08-13 | 71.100 | 71.400 | 70.800 | 71.400 | 65.715 | 279 |
| 2024-08-12 | 70.500 | 72.200 | 70.500 | 71.200 | 65.531 | 31 |
| 2024-08-09 | 70.400 | 71.000 | 70.400 | 70.700 | 65.071 | 290 |
| 2024-08-07 | 69.200 | 69.600 | 69.200 | 69.600 | 64.058 | 328 |
| 2024-08-06 | 69.000 | 69.600 | 69.000 | 69.500 | 63.966 | 337 |
| 2024-08-05 | 69.200 | 69.300 | 68.400 | 68.400 | 62.954 | 599 |
| 2024-08-02 | 71.900 | 72.400 | 71.100 | 71.500 | 65.807 | 532 |
| 2024-08-01 | 75.300 | 75.400 | 73.700 | 73.700 | 67.832 | 107 |
| 2024-07-31 | 72.600 | 74.300 | 72.600 | 73.700 | 67.832 | 199 |
| 2024-07-30 | 73.000 | 74.500 | 73.000 | 73.400 | 67.556 | 487 |
| 2024-07-29 | 72.800 | 74.100 | 72.600 | 72.600 | 66.819 | 150 |
| 2024-07-26 | 71.400 | 71.800 | 71.400 | 71.800 | 66.083 | 607 |
| 2024-07-25 | 70.800 | 71.600 | 70.800 | 71.600 | 65.899 | 1,896 |
| 2024-07-24 | 71.600 | 71.600 | 71.600 | 71.600 | 65.899 | 1 |
| 2024-07-23 | 72.100 | 72.100 | 71.900 | 71.900 | 66.175 | 1,003 |
| 2024-07-22 | 70.700 | 72.000 | 70.700 | 72.000 | 66.267 | 1,466 |
| 2024-07-19 | 70.800 | 70.900 | 70.000 | 70.700 | 65.071 | 3 |
| 2024-07-18 | 69.400 | 72.000 | 69.400 | 71.500 | 65.807 | 3,465 |
| 2024-07-17 | 71.300 | 72.100 | 70.700 | 71.300 | 65.623 | 508 |
| 2024-07-16 | 68.900 | 71.300 | 68.900 | 71.200 | 65.531 | 1,062 |
| 2024-07-15 | 69.600 | 70.500 | 69.600 | 70.000 | 64.426 | 351 |
| 2024-07-12 | 71.500 | 74.600 | 69.400 | 71.100 | 65.439 | 925 |
| 2024-07-11 | 68.700 | 68.700 | 68.000 | 68.100 | 62.678 | 364 |
| 2024-07-10 | 67.700 | 68.700 | 67.700 | 68.300 | 62.862 | 418 |
| 2024-07-09 | 69.100 | 69.100 | 67.900 | 67.900 | 62.494 | 288 |
| 2024-07-08 | 67.000 | 68.000 | 66.500 | 68.000 | 62.586 | 573 |
| 2024-07-05 | 65.200 | 65.700 | 65.200 | 65.700 | 60.469 | 213 |
| 2024-07-04 | 65.800 | 65.800 | 65.800 | 65.800 | 60.561 | 4 |
| 2024-07-03 | 67.100 | 67.100 | 66.100 | 66.600 | 61.297 | 24 |
| 2024-07-02 | 66.900 | 66.900 | 66.300 | 66.600 | 61.297 | 507 |
| 2024-07-01 | 67.100 | 67.100 | 66.800 | 67.100 | 61.757 | 247 |
| 2024-06-28 | 65.700 | 66.500 | 65.700 | 66.000 | 60.745 | 454 |
| 2024-06-27 | 65.400 | 65.800 | 65.100 | 65.800 | 60.561 | 649 |
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.