Telefonaktiebolaget LM Ericsson (publ) (0O86.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 04:25PM BST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 763 |
| May 16, 2024 | 61.40 | 62.90 | 61.10 | 61.70 | 61.70 | 2,448 |
| May 15, 2024 | 61.70 | 62.00 | 60.70 | 60.70 | 60.70 | 1,419 |
| May 14, 2024 | 59.30 | 62.60 | 59.30 | 62.10 | 62.10 | 5,568 |
| May 13, 2024 | 59.00 | 62.40 | 58.20 | 58.90 | 58.90 | 738 |
| May 10, 2024 | 62.70 | 62.70 | 58.70 | 58.80 | 58.80 | 1,103 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | 160 |
| May 07, 2024 | 58.00 | 59.00 | 57.60 | 59.00 | 59.00 | 709 |
| May 03, 2024 | 56.80 | 57.40 | 56.70 | 57.40 | 57.40 | 425 |
| May 02, 2024 | 56.30 | 56.50 | 56.00 | 56.40 | 56.40 | 1,632 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | 116 |
| Apr 29, 2024 | 57.20 | 57.40 | 57.00 | 57.40 | 57.40 | 850 |
| Apr 26, 2024 | 57.70 | 58.20 | 57.50 | 57.80 | 57.80 | 290 |
| Apr 25, 2024 | 58.00 | 58.30 | 58.00 | 58.10 | 58.10 | 1,011 |
| Apr 24, 2024 | 58.40 | 58.50 | 57.40 | 58.50 | 58.50 | 677 |
| Apr 23, 2024 | 58.50 | 58.50 | 58.30 | 58.50 | 58.50 | 399 |
| Apr 22, 2024 | 57.70 | 58.10 | 57.30 | 57.40 | 57.40 | 347 |
| Apr 19, 2024 | 56.90 | 56.90 | 56.50 | 56.60 | 56.60 | 686 |
| Apr 18, 2024 | 57.00 | 57.00 | 56.40 | 56.80 | 56.80 | 2,729 |
| Apr 17, 2024 | 55.30 | 55.80 | 54.50 | 55.80 | 55.80 | 1,457 |
| Apr 16, 2024 | 57.50 | 58.10 | 55.40 | 55.40 | 55.40 | 1,433 |
| Apr 15, 2024 | 55.00 | 55.80 | 54.50 | 55.11 | 55.11 | 2,267 |
| Apr 12, 2024 | 56.10 | 56.10 | 54.80 | 54.80 | 54.80 | 2,946 |
| Apr 11, 2024 | 55.90 | 56.00 | 55.20 | 55.30 | 55.30 | 208 |
| Apr 10, 2024 | 56.90 | 57.10 | 55.80 | 55.99 | 55.99 | 28,333 |
| Apr 09, 2024 | 55.90 | 56.60 | 55.40 | 56.20 | 56.20 | 597 |
| Apr 08, 2024 | 55.50 | 56.01 | 55.40 | 56.01 | 56.01 | 706 |
| Apr 05, 2024 | 56.30 | 56.30 | 55.50 | 56.10 | 56.10 | 31,844 |
| Apr 04, 2024 | 57.10 | 57.90 | 57.10 | 57.21 | 57.21 | 629 |
| Apr 04, 2024 | 1.35 Dividend | |||||
| Apr 03, 2024 | 57.80 | 58.60 | 57.80 | 58.60 | 57.25 | 895 |
| Apr 02, 2024 | 58.70 | 59.00 | 58.00 | 58.17 | 56.83 | 1,091 |
| Mar 28, 2024 | 58.60 | 58.60 | 58.50 | 58.50 | 57.15 | 14 |
| Mar 27, 2024 | 58.00 | 58.50 | 57.80 | 57.84 | 56.51 | 1,098 |
| Mar 26, 2024 | 56.80 | 57.70 | 56.70 | 57.70 | 56.37 | 29,155 |
| Mar 25, 2024 | 58.00 | 58.00 | 57.20 | 57.21 | 55.89 | 625 |
| Mar 22, 2024 | 57.90 | 58.10 | 57.60 | 57.89 | 56.56 | 745 |
| Mar 21, 2024 | 57.60 | 58.00 | 57.50 | 57.70 | 56.37 | 1,420 |
| Mar 20, 2024 | 57.10 | 57.60 | 57.10 | 57.60 | 56.27 | 32 |
| Mar 19, 2024 | 56.50 | 56.80 | 56.20 | 56.66 | 55.36 | 1,312 |
| Mar 18, 2024 | 59.30 | 59.90 | 55.50 | 56.30 | 55.00 | 2,967 |
| Mar 15, 2024 | 59.00 | 61.40 | 59.00 | 61.40 | 59.98 | 847 |
| Mar 14, 2024 | 59.00 | 59.00 | 58.40 | 58.41 | 57.06 | 1,508 |
| Mar 13, 2024 | 58.20 | 58.70 | 58.20 | 58.50 | 57.15 | 3,580 |
| Mar 12, 2024 | 57.90 | 58.60 | 57.60 | 58.30 | 56.96 | 864 |
| Mar 11, 2024 | 56.90 | 57.40 | 56.90 | 57.40 | 56.08 | 664 |
| Mar 08, 2024 | 57.10 | 57.10 | 56.50 | 56.80 | 55.49 | 635 |
| Mar 07, 2024 | 52.60 | 57.40 | 52.60 | 56.94 | 55.63 | 22,282 |
| Mar 06, 2024 | 55.80 | 57.41 | 55.80 | 57.41 | 56.08 | 17,393 |
| Mar 05, 2024 | 56.00 | 57.00 | 56.00 | 56.67 | 55.36 | 23,645 |
| Mar 04, 2024 | 56.30 | 56.71 | 56.30 | 56.71 | 55.40 | 623 |
| Mar 01, 2024 | 56.30 | 56.60 | 56.00 | 56.53 | 55.23 | 2,118 |
| Feb 29, 2024 | 56.40 | 56.60 | 55.80 | 56.60 | 55.30 | 1,081 |
| Feb 28, 2024 | 57.30 | 57.30 | 56.10 | 56.10 | 54.81 | 67 |
| Feb 27, 2024 | 56.30 | 56.80 | 55.70 | 56.70 | 55.39 | 248 |
| Feb 26, 2024 | 56.00 | 56.60 | 56.00 | 56.11 | 54.81 | 2,079 |
| Feb 23, 2024 | 56.70 | 56.70 | 56.27 | 56.70 | 55.39 | 30,513 |
| Feb 22, 2024 | 56.40 | 56.41 | 56.40 | 56.41 | 55.11 | 388 |
| Feb 21, 2024 | 55.40 | 56.00 | 55.40 | 55.51 | 54.23 | 374 |
| Feb 20, 2024 | 56.50 | 56.60 | 55.80 | 56.33 | 55.03 | 23,412 |
| Feb 19, 2024 | 55.40 | 59.50 | 55.40 | 56.80 | 55.49 | 2,367 |
| Feb 16, 2024 | 55.70 | 56.30 | 55.60 | 56.29 | 55.00 | 25 |
| Feb 15, 2024 | 54.60 | 56.60 | 54.60 | 56.20 | 54.90 | 159 |
| Feb 14, 2024 | 55.20 | 55.46 | 55.20 | 55.40 | 54.13 | 1,471 |
| Feb 13, 2024 | 56.10 | 56.10 | 55.70 | 55.70 | 54.42 | 329 |
| Feb 12, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 55.68 | 280 |
| Feb 09, 2024 | 56.70 | 59.50 | 56.70 | 57.61 | 56.28 | 2,673 |
| Feb 08, 2024 | 55.80 | 56.70 | 55.60 | 56.70 | 55.39 | 409 |
| Feb 07, 2024 | 56.40 | 56.40 | 55.90 | 56.40 | 55.10 | 64 |
| Feb 06, 2024 | 56.50 | 56.50 | 55.30 | 56.36 | 55.06 | 1,456 |
| Feb 05, 2024 | 56.30 | 56.70 | 55.90 | 56.62 | 55.32 | 1,658 |
| Feb 02, 2024 | 55.80 | 57.00 | 55.80 | 57.00 | 55.69 | 1,605 |
| Feb 01, 2024 | 57.80 | 57.80 | 56.70 | 57.30 | 55.98 | 682 |
| Jan 31, 2024 | 58.80 | 58.80 | 57.00 | 58.10 | 56.76 | 3,009 |
| Jan 30, 2024 | 60.90 | 60.90 | 58.89 | 58.90 | 57.54 | 569 |
| Jan 29, 2024 | 60.70 | 60.80 | 60.10 | 60.50 | 59.11 | 919 |
| Jan 26, 2024 | 61.10 | 61.10 | 59.90 | 60.50 | 59.11 | 10,995 |
| Jan 25, 2024 | 60.40 | 61.00 | 59.80 | 60.20 | 58.81 | 1,454 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 61.40 | 64.20 | 60.70 | 64.20 | 62.72 | 2,688 |
| Jan 22, 2024 | 62.40 | 62.90 | 62.20 | 62.20 | 60.77 | 1,047 |
| Jan 19, 2024 | 64.00 | 64.60 | 62.00 | 62.48 | 61.04 | 4,543 |
| Jan 18, 2024 | 64.70 | 64.80 | 64.10 | 64.60 | 63.11 | 6,748 |
| Jan 17, 2024 | 64.90 | 64.90 | 64.10 | 64.10 | 62.62 | 2,643 |
| Jan 16, 2024 | 66.30 | 66.60 | 65.70 | 65.70 | 64.19 | 1,358 |
| Jan 15, 2024 | 66.40 | 67.10 | 66.20 | 66.40 | 64.87 | 2,641 |
| Jan 12, 2024 | 66.40 | 66.40 | 65.60 | 66.30 | 64.77 | 4,492 |
| Jan 11, 2024 | 64.30 | 66.80 | 64.30 | 65.80 | 64.28 | 7,304 |
| Jan 10, 2024 | 64.20 | 64.70 | 63.60 | 64.70 | 63.21 | 1,987 |
| Jan 09, 2024 | 63.60 | 63.90 | 63.40 | 63.90 | 62.42 | 1,379 |
| Jan 08, 2024 | 63.20 | 63.30 | 63.00 | 63.20 | 61.74 | 2,585 |
| Jan 05, 2024 | 63.80 | 63.80 | 63.00 | 63.00 | 61.55 | 6,760 |
| Jan 04, 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 61.94 | 9,365 |
| Jan 03, 2024 | 64.40 | 64.40 | 63.10 | 64.20 | 62.72 | 11,705 |
| Jan 02, 2024 | 64.00 | 64.60 | 63.80 | 64.30 | 62.82 | 1,256 |
| Dec 29, 2023 | 62.70 | 64.40 | 62.70 | 63.40 | 61.94 | 4,046 |
| Dec 28, 2023 | 63.60 | 63.80 | 62.60 | 63.40 | 61.94 | 197 |
| Dec 27, 2023 | 64.40 | 64.40 | 62.70 | 64.20 | 62.72 | 318 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.