Stockholm - Delayed Quote
SEK
Telefonaktiebolaget LM Ericsson (publ) (ERIC-B.ST)
109.05
-0.10
(-0.09%)
At close: October 30 at 12:59:55 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
108.45
109.85
108.40
109.15
109.15
5,519,637
Oct 28, 2026
110.00
110.50
108.80
109.35
109.35
5,616,162
Oct 27, 2026
108.00
110.35
107.45
110.35
110.35
8,101,845
Oct 26, 2026
105.50
108.60
104.95
108.60
108.60
9,981,809
Oct 23, 2026
102.10
105.25
101.90
105.05
105.05
14,050,618
Oct 22, 2026
103.50
103.90
100.95
101.85
101.85
11,381,363
Oct 21, 2026
104.60
104.95
102.90
102.90
102.90
7,774,283
Oct 20, 2026
103.30
104.85
102.40
104.85
104.85
8,354,690
Oct 19, 2026
105.30
105.60
102.30
103.15
103.15
10,071,088
Oct 16, 2026
104.65
106.45
103.55
105.65
105.65
15,392,178
Oct 15, 2026
105.00
107.65
101.70
103.70
103.70
40,954,787
Oct 14, 2026
96.60
97.52
96.06
97.10
97.10
15,225,018
Oct 13, 2026
94.02
95.14
93.48
94.98
94.98
10,005,141
Oct 12, 2026
96.02
96.28
94.28
94.40
94.40
9,465,568
Oct 9, 2026
95.44
97.50
94.54
95.98
95.98
12,355,049
Oct 8, 2026
94.44
95.58
93.56
94.40
94.40
7,433,798
Oct 7, 2026
93.98
95.36
93.76
94.90
94.90
9,176,452
Oct 6, 2026
93.30
94.20
92.66
93.74
93.74
7,339,868
Oct 5, 2026
93.18
94.74
92.54
92.80
92.80
8,922,056
Oct 2, 2026
92.38
94.28
92.38
93.18
93.18
10,135,930
Oct 1, 2026
92.52
92.98
90.90
91.56
91.56
9,552,762
Sep 30, 2026
93.22
93.78
92.04
92.04
92.04
8,917,461
Sep 29, 2026
93.10
94.46
92.68
93.06
93.06
9,235,820
Sep 28, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
93.46
94.34
92.44
92.44
92.44
7,990,788
Sep 25, 2026
94.56
95.82
94.54
94.96
93.46
6,089,832
Sep 24, 2026
96.50
96.58
94.02
94.34
92.85
7,414,477
Sep 23, 2026
96.86
97.38
95.50
97.38
95.84
6,982,334
Sep 22, 2026
97.28
98.36
94.90
96.52
95.00
16,982,492
Sep 21, 2026
99.60
101.30
99.38
100.30
98.72
5,901,192
Sep 18, 2026
101.25
101.65
99.14
99.98
98.40
12,018,563
Sep 17, 2026
99.50
102.20
99.48
101.25
99.65
8,570,042
Sep 16, 2026
98.10
99.64
98.10
98.96
97.40
8,033,442
Sep 15, 2026
97.94
98.88
97.06
98.10
96.55
7,411,990
Sep 14, 2026
98.96
100.00
98.04
98.04
96.49
7,554,552
Sep 11, 2026
97.30
98.90
96.88
98.66
97.10
7,691,183
Sep 10, 2026
97.00
97.42
95.90
97.24
95.70
5,692,201
Sep 9, 2026
97.10
98.14
96.50
96.78
95.25
7,645,713
Sep 8, 2026
96.60
97.58
96.12
97.26
95.72
7,576,434
Sep 7, 2026
97.06
97.88
97.00
97.24
95.70
3,669,903
Sep 4, 2026
96.52
97.82
96.52
97.06
95.53
4,509,440
Sep 3, 2026
96.84
97.74
96.40
96.80
95.27
7,612,257
Sep 2, 2026
96.98
97.60
95.72
96.64
95.11
6,984,645
Sep 1, 2026
97.00
98.48
96.22
96.48
94.96
7,775,864
Aug 31, 2026
96.50
97.34
96.12
96.72
95.19
7,267,325
Aug 28, 2026
97.10
97.56
95.92
96.76
95.23
5,056,105
Aug 27, 2026
96.50
97.82
95.40
96.20
94.68
9,772,785
Aug 26, 2026
98.00
98.30
95.30
95.70
94.19
7,816,677
Aug 25, 2026
97.00
98.16
96.88
97.64
96.10
4,810,703
Aug 24, 2026
96.42
97.16
95.98
96.72
95.19
4,974,085
Aug 21, 2026
96.52
97.80
96.08
96.64
95.11
5,547,235
Aug 20, 2026
96.00
96.72
95.14
96.62
95.09
5,525,887
Aug 19, 2026
96.52
97.58
95.64
96.78
95.25
5,915,846
Aug 18, 2026
96.90
97.46
96.34
96.52
95.00
5,549,350
Aug 17, 2026
98.10
98.10
96.86
97.14
95.61
5,643,515
Aug 14, 2026
99.02
99.14
96.58
97.62
96.08
5,785,757
Aug 13, 2026
97.72
98.80
97.30
98.10
96.55
8,135,948
Aug 12, 2026
96.50
98.56
96.36
97.78
96.24
6,927,545
Aug 11, 2026
95.40
96.42
94.88
96.20
94.68
8,719,144
Aug 10, 2026
96.72
97.34
95.48
95.62
94.11
7,253,178
Aug 7, 2026
97.12
97.54
95.86
96.70
95.17
7,654,379
Aug 6, 2026
95.90
97.40
95.48
97.18
95.64
6,825,634
Aug 5, 2026
98.16
98.54
96.06
96.34
94.82
8,466,480
Aug 4, 2026
97.20
98.50
96.62
98.50
96.94
9,598,970
Aug 3, 2026
93.84
96.56
93.84
96.20
94.68
7,515,971
Jul 31, 2026
94.00
94.98
93.56
93.82
92.34
9,208,468
Jul 30, 2026
95.90
95.98
93.16
93.26
91.79
10,461,766
Jul 29, 2026
97.00
97.20
95.30
96.24
94.72
8,912,686
Jul 28, 2026
93.84
95.64
93.50
95.64
94.13
11,826,680
Jul 27, 2026
91.88
94.10
91.44
93.36
91.89
9,031,910
Jul 24, 2026
91.00
91.80
90.56
91.52
90.07
9,564,291
Jul 23, 2026
93.60
94.06
91.06
91.50
90.05
11,019,349
Jul 22, 2026
93.00
93.14
91.76
92.98
91.51
11,067,469
Jul 21, 2026
94.60
94.60
92.78
92.80
91.33
14,519,580
Jul 20, 2026
95.54
95.80
93.80
93.80
92.32
12,084,495
Jul 17, 2026
95.50
96.56
94.78
95.26
93.76
10,810,630
Jul 16, 2026
97.48
98.36
95.64
95.84
94.33
12,508,787
Jul 15, 2026
98.20
100.25
97.08
97.30
95.76
15,577,019
Jul 14, 2026
104.00
105.40
98.54
98.54
96.98
42,774,507
Jul 13, 2026
109.65
112.90
109.40
112.75
110.97
12,361,635
Jul 10, 2026
111.95
112.40
109.25
110.20
108.46
7,889,697
Jul 9, 2026
107.10
112.40
106.75
112.35
110.58
12,113,687
Jul 8, 2026
105.35
105.50
103.40
105.30
103.64
10,792,172
Jul 7, 2026
105.55
107.25
104.70
105.55
103.88
8,662,421
Jul 6, 2026
106.60
108.25
106.10
106.25
104.57
7,954,739
Jul 3, 2026
105.80
107.05
105.25
106.45
104.77
3,987,846
Jul 2, 2026
105.35
107.40
105.25
105.80
104.13
7,832,591
Jul 1, 2026
107.60
107.80
105.35
106.35
104.67
7,934,148
Jun 30, 2026
109.00
109.40
108.00
108.15
106.44
6,435,830
Jun 29, 2026
107.25
108.05
106.10
107.90
106.20
7,576,726
Jun 26, 2026
107.80
108.10
105.85
106.65
104.97
10,523,708
Jun 25, 2026
110.30
111.00
107.40
108.45
106.74
8,390,656
Jun 24, 2026
111.65
111.95
108.80
109.10
107.38
8,408,019
Jun 23, 2026
111.50
112.75
110.85
112.00
110.23
9,676,209
Jun 22, 2026
110.00
112.05
109.15
111.95
110.18
9,142,240
Jun 18, 2026
110.20
111.05
109.20
109.95
108.21
10,010,194
Jun 17, 2026
110.40
111.55
109.55
109.65
107.92
8,658,032
Jun 16, 2026
115.00
116.15
109.45
109.75
108.02
13,654,683
Jun 15, 2026
118.00
118.20
113.70
114.55
112.74
7,873,649
Jun 12, 2026
115.05
116.60
113.90
116.60
114.76
7,268,423
Jun 11, 2026
110.95
114.10
110.60
113.10
111.31
5,738,355
Jun 10, 2026
111.55
112.95
111.20
111.40
109.64
5,119,573
Jun 9, 2026
119.05
119.10
111.20
111.45
109.69
18,929,440
Jun 8, 2026
117.05
120.05
116.25
118.90
117.02
6,579,520
Jun 5, 2026
124.20
124.25
120.85
121.00
119.09
7,095,573
Jun 4, 2026
123.45
124.45
121.90
124.20
122.24
6,530,834
Jun 3, 2026
127.90
128.45
125.55
127.00
124.99
8,741,271
Jun 2, 2026
123.95
127.65
123.30
127.35
125.34
8,560,895
Jun 1, 2026
121.70
123.25
120.85
122.70
120.76
6,928,428
May 29, 2026
118.15
120.30
117.40
120.10
118.20
16,424,792
May 28, 2026
120.90
121.35
118.50
119.00
117.12
7,414,489
May 27, 2026
126.20
126.95
120.60
121.25
119.33
10,032,144
May 26, 2026
125.90
127.35
125.10
126.85
124.85
5,590,793
May 25, 2026
127.00
127.45
125.30
125.90
123.91
3,479,239
May 22, 2026
124.00
127.30
123.80
125.85
123.86
9,485,778
May 21, 2026
120.65
123.45
119.75
123.30
121.35
8,692,375
May 20, 2026
120.15
121.90
119.70
120.20
118.30
8,343,103
May 19, 2026
120.00
120.50
118.05
119.55
117.66
7,881,702
May 18, 2026
117.50
120.80
117.20
119.95
118.06
8,471,509
May 15, 2026
120.70
120.90
117.35
118.05
116.19
11,257,739
May 13, 2026
114.80
118.00
113.85
118.00
116.14
7,224,846
May 12, 2026
114.30
117.35
113.85
114.30
112.49
12,582,467
May 11, 2026
110.00
114.65
109.55
114.65
112.84
9,325,997
May 8, 2026
109.85
110.25
107.80
109.60
107.87
7,191,581
May 7, 2026
111.80
111.90
109.45
109.45
107.72
7,880,203
May 6, 2026
111.15
112.25
110.45
111.10
109.35
6,135,911
May 5, 2026
108.95
112.50
108.55
110.40
108.66
8,768,751
May 4, 2026
110.40
110.70
107.05
109.10
107.38
6,948,843
Apr 30, 2026
106.55
108.90
105.75
108.35
106.64
6,413,199
Apr 29, 2026
106.00
106.95
105.20
106.50
104.82
7,340,412
Apr 28, 2026
102.85
104.90
102.15
104.65
103.00
6,722,778
Apr 27, 2026
104.70
106.40
104.00
104.00
102.36
5,872,928
Apr 24, 2026
104.35
105.35
103.75
104.50
102.85
8,894,806
Apr 23, 2026
107.10
107.60
105.65
105.65
103.98
11,032,941
Apr 22, 2026
108.45
108.70
106.65
107.10
105.41
7,216,286
Apr 21, 2026
108.30
110.05
106.90
108.45
106.74
8,821,582
Apr 20, 2026
103.35
109.15
102.90
108.35
106.64
13,870,316
Apr 17, 2026
106.25
112.30
103.65
105.70
104.03
35,901,381
Apr 16, 2026
109.60
110.60
108.30
110.25
108.51
8,388,392
Apr 15, 2026
110.70
111.20
108.00
108.25
106.54
7,448,346
Apr 14, 2026
111.00
111.20
109.30
110.25
108.51
7,023,563
Apr 13, 2026
110.50
111.20
108.85
110.70
108.95
7,415,137
Apr 10, 2026
108.65
111.75
108.40
110.95
109.20
8,430,979
Apr 9, 2026
110.25
111.85
110.10
111.10
109.35
7,684,973
Apr 8, 2026
110.60
112.25
109.25
110.95
109.20
9,678,704
Apr 7, 2026
110.50
110.95
108.20
109.00
107.28
6,140,047
Apr 2, 2026
107.00
107.80
106.40
107.80
106.10
3,263,153
Apr 1, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
107.00
108.40
106.55
108.30
106.59
8,003,586
Mar 31, 2026
106.80
107.80
105.75
106.30
103.14
8,488,892
Mar 30, 2026
105.90
108.50
105.30
107.00
103.82
6,592,986
Mar 27, 2026
106.00
107.15
104.40
106.00
102.85
6,079,480
Mar 26, 2026
108.60
109.80
107.70
109.40
106.15
6,255,761
Mar 25, 2026
108.00
109.15
107.90
108.80
105.57
6,181,542
Mar 24, 2026
105.15
107.40
104.95
107.40
104.21
5,611,480
Mar 23, 2026
102.85
106.75
102.00
105.15
102.03
6,995,723
Mar 20, 2026
107.95
108.50
105.40
106.10
102.95
11,809,140
Mar 19, 2026
108.00
108.60
106.45
107.20
104.02
5,888,072
Mar 18, 2026
111.40
111.85
109.05
109.45
106.20
6,316,792
Mar 17, 2026
111.40
112.45
110.10
111.70
108.38
8,112,321
Mar 16, 2026
108.60
111.90
108.20
111.60
108.29
8,026,578
Mar 13, 2026
108.50
112.60
107.40
108.60
105.38
9,106,564
Mar 12, 2026
106.45
108.25
105.95
107.90
104.70
8,089,330
Mar 11, 2026
104.70
106.25
104.05
105.90
102.76
7,595,439
Mar 10, 2026
103.75
106.95
103.50
104.35
101.25
16,958,922
Mar 9, 2026
99.74
102.65
99.50
102.35
99.31
6,452,444
Mar 6, 2026
103.75
104.40
102.10
103.00
99.94
5,269,247
Mar 5, 2026
104.50
105.50
102.85
103.70
100.62
7,443,425
Mar 4, 2026
103.65
105.55
103.30
104.95
101.83
8,293,592
Mar 3, 2026
104.00
104.00
101.75
102.95
99.89
7,240,197
Mar 2, 2026
102.40
105.30
100.85
104.55
101.45
7,188,601
Feb 27, 2026
101.60
105.05
101.50
104.55
101.45
11,281,271
Feb 26, 2026
100.85
102.10
100.50
101.60
98.58
5,538,912
Feb 25, 2026
99.60
101.10
99.28
100.75
97.76
5,012,098
Feb 24, 2026
100.50
100.70
98.54
99.86
96.90
7,799,544
Feb 23, 2026
101.50
102.00
100.60
100.85
97.86
5,441,091
Feb 20, 2026
101.60
102.80
101.20
102.05
99.02
4,877,594
Feb 19, 2026
101.40
102.35
101.00
101.65
98.63
5,839,321
Feb 18, 2026
100.45
101.45
100.30
100.95
97.95
6,332,005
Feb 17, 2026
98.60
100.15
98.40
99.88
96.92
8,001,617
Feb 16, 2026
98.80
99.54
98.40
98.40
95.48
4,228,686
Feb 13, 2026
97.50
98.54
97.16
98.42
95.50
5,651,089
Feb 12, 2026
99.00
99.00
96.78
97.20
94.31
8,863,364
Feb 11, 2026
100.15
100.15
98.24
98.68
95.75
10,917,032
Feb 10, 2026
101.00
101.35
100.55
100.60
97.61
6,811,400
Feb 9, 2026
100.50
100.85
100.05
100.65
97.66
4,219,497
Feb 6, 2026
99.36
100.70
99.12
99.80
96.84
5,140,030
Feb 5, 2026
98.88
99.58
97.52
99.44
96.49
7,602,990
Feb 4, 2026
99.24
101.30
98.90
99.76
96.80
9,546,902
Feb 3, 2026
98.50
99.46
98.36
99.02
96.08
7,412,561
Feb 2, 2026
96.40
98.88
95.86
98.50
95.58
6,856,074
Jan 30, 2026
96.66
97.28
95.72
96.66
93.79
6,371,237
Jan 29, 2026
97.04
97.72
95.88
96.20
93.34
9,172,333
Jan 28, 2026
98.70
98.80
95.92
97.16
94.28
8,499,738
Jan 27, 2026
95.80
99.00
95.44
99.00
96.06
12,859,405
Jan 26, 2026
94.36
96.42
92.60
95.12
92.30
12,355,756
Jan 23, 2026
93.46
96.28
92.36
94.80
91.99
27,616,771
Jan 22, 2026
87.00
87.46
85.46
85.78
83.23
8,659,428
Jan 21, 2026
86.42
86.62
84.66
86.50
83.93
7,298,899
Jan 20, 2026
86.04
86.62
84.56
86.42
83.85
7,210,793
Jan 19, 2026
86.40
87.00
85.54
86.54
83.97
5,524,500
Jan 16, 2026
88.24
88.24
86.66
87.52
84.92
12,469,607
Jan 15, 2026
87.30
88.54
87.10
88.32
85.70
9,557,228
Jan 14, 2026
87.22
87.94
86.50
86.90
84.32
6,275,369
Jan 13, 2026
86.80
87.24
86.66
87.00
84.42
5,188,047
Jan 12, 2026
86.70
87.12
86.00
86.66
84.09
5,078,213
Jan 9, 2026
86.80
87.60
86.30
86.92
84.34
8,466,762
Jan 8, 2026
90.80
90.82
87.02
87.24
84.65
11,251,218
Jan 7, 2026
90.50
91.98
88.60
91.24
88.53
11,837,081
Jan 5, 2026
88.30
89.68
88.10
89.62
86.96
3,424,692
Jan 2, 2026
90.60
90.62
87.70
88.30
85.68
6,042,132
Dec 30, 2025
90.00
90.84
89.66
90.60
87.91
4,545,423
Dec 29, 2025
89.12
90.02
88.58
90.02
87.35
5,569,830
Dec 23, 2025
90.44
90.44
89.74
89.74
87.08
2,714,481
Dec 22, 2025
90.40
90.76
90.08
90.48
87.79
2,900,764
Dec 19, 2025
90.12
90.54
89.90
90.42
87.74
8,433,509
Dec 18, 2025
89.60
90.68
89.20
90.12
87.44
4,295,161
Dec 17, 2025
90.16
90.60
89.40
89.60
86.94
4,435,781
Dec 16, 2025
89.60
90.50
89.44
89.60
86.94
4,273,409
Dec 15, 2025
89.28
89.86
89.02
89.32
86.67
4,566,075
Dec 12, 2025
90.34
90.42
89.12
89.12
86.47
4,295,443
Dec 11, 2025
89.24
91.00
88.90
90.34
87.66
4,850,863
Dec 10, 2025
90.90
91.06
89.30
89.68
87.02
4,372,622
Dec 9, 2025
90.60
90.88
90.06
90.88
88.18
4,034,827
Dec 8, 2025
90.10
90.64
89.62
90.34
87.66
3,304,655
Dec 5, 2025
90.60
90.80
89.88
90.22
87.54
3,537,886
Dec 4, 2025
90.80
91.14
90.20
90.50
87.81
4,452,567
Dec 3, 2025
91.22
91.22
90.46
90.46
87.77
4,791,678
Dec 2, 2025
91.06
91.68
90.60
91.26
88.55
4,088,595
Dec 1, 2025
90.84
91.56
90.68
91.26
88.55
4,082,694
Nov 28, 2025
91.00
91.24
90.68
91.08
88.38
5,203,596
Nov 27, 2025
91.02
91.64
90.60
91.44
88.73
2,442,298
Nov 26, 2025
91.40
91.56
90.32
91.28
88.57
4,212,552
Nov 25, 2025
90.24
91.36
90.04
90.92
88.22
3,981,198
Nov 24, 2025
90.52
90.68
89.30
90.24
87.56
12,581,214
Nov 21, 2025
89.40
90.46
88.88
90.06
87.39
3,893,068
Nov 20, 2025
90.78
91.82
90.26
90.62
87.93
3,852,822
Nov 19, 2025
90.32
91.24
89.34
89.78
87.11
5,993,391
Nov 18, 2025
91.84
91.96
90.04
90.36
87.68
5,307,069
Nov 17, 2025
92.70
92.90
91.86
92.28
89.54
4,181,738
Nov 14, 2025
93.02
93.18
91.80
92.96
90.20
4,005,510
Nov 13, 2025
94.86
95.16
93.66
93.86
91.07
6,146,550
Nov 12, 2025
93.88
94.98
93.56
94.58
91.77
4,990,717
Nov 11, 2025
93.42
94.00
93.14
93.88
91.09
4,791,752
Nov 10, 2025
92.94
93.08
92.12
92.36
89.62
4,208,193
Nov 7, 2025
94.08
94.40
92.20
92.52
89.77
4,984,236
Nov 6, 2025
93.62
94.70
93.34
94.08
91.29
4,702,011
Nov 5, 2025
94.48
94.56
93.06
93.88
91.09
5,073,962
Nov 4, 2025
96.76
96.94
94.96
95.08
92.26
4,878,361
Nov 3, 2025
96.50
98.56
96.26
97.48
94.59
8,675,566
Oct 31, 2025
96.16
96.68
95.80
95.80
92.96
4,100,509
Oct 30, 2025
95.00
96.70
94.32
96.46
93.60
6,476,987
