Telefonaktiebolaget LM Ericsson (publ) (0O87.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:45PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 55.80 | 56.31 | 55.38 | 55.71 | 55.71 | 1,311,223 |
| 18 Apr 2024 | 54.84 | 56.64 | 54.43 | 55.52 | 55.52 | 1,205,298 |
| 17 Apr 2024 | 53.93 | 54.90 | 53.08 | 54.36 | 54.36 | 691,010 |
| 16 Apr 2024 | 56.80 | 57.92 | 54.30 | 55.37 | 55.37 | 1,689,233 |
| 15 Apr 2024 | 54.02 | 54.76 | 53.44 | 54.52 | 54.52 | 2,145,215 |
| 12 Apr 2024 | 54.46 | 54.64 | 53.92 | 54.33 | 54.33 | 2,094,696 |
| 11 Apr 2024 | 55.01 | 55.10 | 54.30 | 54.79 | 54.79 | 937,941 |
| 10 Apr 2024 | 55.67 | 56.36 | 54.82 | 55.98 | 55.98 | 21,376,750 |
| 09 Apr 2024 | 54.94 | 55.78 | 54.74 | 55.06 | 55.06 | 30,806,240 |
| 08 Apr 2024 | 54.51 | 55.34 | 54.38 | 54.83 | 54.83 | 35,010,980 |
| 05 Apr 2024 | 55.49 | 55.68 | 54.59 | 54.91 | 54.91 | 6,179,832 |
| 04 Apr 2024 | 56.91 | 57.38 | 56.32 | 56.86 | 56.86 | 755,292 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 57.43 | 58.38 | 57.40 | 57.93 | 56.58 | 1,066,253 |
| 02 Apr 2024 | 58.23 | 58.78 | 57.34 | 57.73 | 56.38 | 10,924,530 |
| 28 Mar 2024 | 58.13 | 59.09 | 57.64 | 57.65 | 56.30 | 40,340,500 |
| 27 Mar 2024 | 57.42 | 58.13 | 56.92 | 58.04 | 56.68 | 20,593,160 |
| 26 Mar 2024 | 56.77 | 57.55 | 55.89 | 57.43 | 56.09 | 20,976,540 |
| 25 Mar 2024 | 57.24 | 57.63 | 56.65 | 56.80 | 55.48 | 22,274,750 |
| 22 Mar 2024 | 57.42 | 57.76 | 57.36 | 57.41 | 56.07 | 36,147,330 |
| 21 Mar 2024 | 57.60 | 57.77 | 57.07 | 57.57 | 56.23 | 670,576 |
| 20 Mar 2024 | 56.59 | 57.34 | 56.26 | 57.03 | 55.70 | 21,853,200 |
| 19 Mar 2024 | 55.80 | 56.67 | 55.77 | 56.15 | 54.84 | 3,440,236 |
| 18 Mar 2024 | 59.40 | 59.61 | 56.02 | 57.79 | 56.44 | 35,492,810 |
| 15 Mar 2024 | 58.76 | 59.84 | 58.71 | 59.56 | 58.17 | 229,496 |
| 14 Mar 2024 | 58.50 | 58.77 | 58.25 | 58.54 | 57.18 | 1,963,643 |
| 13 Mar 2024 | 58.33 | 58.66 | 58.11 | 58.50 | 57.14 | 10,768,730 |
| 12 Mar 2024 | 57.19 | 58.35 | 57.25 | 57.52 | 56.18 | 21,646,230 |
| 11 Mar 2024 | 56.72 | 57.31 | 56.68 | 57.13 | 55.80 | 5,377,251 |
| 08 Mar 2024 | 57.12 | 57.20 | 56.56 | 56.86 | 55.54 | 2,450,411 |
| 07 Mar 2024 | 56.92 | 57.29 | 56.52 | 57.19 | 55.86 | 954,244 |
| 06 Mar 2024 | 56.03 | 57.14 | 56.01 | 56.49 | 55.17 | 2,189,606 |
| 05 Mar 2024 | 56.60 | 57.04 | 56.35 | 56.85 | 55.53 | 5,351,592 |
| 04 Mar 2024 | 56.40 | 56.67 | 56.28 | 56.43 | 55.11 | 4,606,577 |
| 01 Mar 2024 | 56.19 | 56.45 | 56.03 | 56.23 | 54.92 | 408,283 |
| 29 Feb 2024 | 56.13 | 56.61 | 55.84 | 56.23 | 54.92 | 1,879,658 |
| 28 Feb 2024 | 56.58 | 57.34 | 55.73 | 57.01 | 55.68 | 954,669 |
| 27 Feb 2024 | 55.73 | 56.60 | 55.36 | 55.75 | 54.45 | 3,735,555 |
| 26 Feb 2024 | 56.38 | 56.40 | 55.91 | 56.12 | 54.81 | 915,127 |
| 23 Feb 2024 | 56.26 | 56.46 | 55.97 | 56.18 | 54.87 | 1,450,275 |
| 22 Feb 2024 | 55.66 | 56.23 | 55.61 | 56.02 | 54.72 | 1,569,857 |
| 21 Feb 2024 | 55.67 | 55.80 | 55.03 | 55.19 | 53.90 | 3,742,454 |
| 20 Feb 2024 | 56.06 | 56.36 | 55.40 | 55.95 | 54.65 | 3,460,175 |
| 19 Feb 2024 | 55.51 | 56.23 | 55.50 | 55.99 | 54.68 | 1,735,303 |
| 16 Feb 2024 | 55.76 | 56.06 | 55.40 | 55.64 | 54.34 | 2,712,818 |
| 15 Feb 2024 | 55.69 | 56.20 | 55.55 | 56.06 | 54.76 | 719,035 |
| 14 Feb 2024 | 55.47 | 55.51 | 55.00 | 55.28 | 53.99 | 507,272 |
| 13 Feb 2024 | 56.93 | 56.93 | 55.53 | 55.54 | 54.24 | 7,097,271 |
| 12 Feb 2024 | 57.21 | 57.63 | 56.50 | 57.02 | 55.69 | 21,071,220 |
| 09 Feb 2024 | 56.38 | 60.31 | 55.97 | 57.49 | 56.15 | 35,556,220 |
| 08 Feb 2024 | 55.79 | 56.70 | 55.54 | 56.57 | 55.25 | 991,355 |
| 07 Feb 2024 | 56.41 | 56.41 | 55.77 | 56.41 | 55.10 | 403,253 |
| 06 Feb 2024 | 56.63 | 56.67 | 55.85 | 56.25 | 54.94 | 545,796 |
| 05 Feb 2024 | 56.97 | 57.18 | 56.43 | 56.69 | 55.37 | 733,969 |
| 02 Feb 2024 | 57.44 | 57.41 | 56.81 | 57.30 | 55.96 | 1,653,164 |
| 01 Feb 2024 | 57.84 | 58.32 | 56.97 | 57.48 | 56.14 | 314,629 |
| 31 Jan 2024 | 57.78 | 58.16 | 57.16 | 57.68 | 56.33 | 645,699 |
| 30 Jan 2024 | 60.58 | 60.80 | 58.97 | 60.49 | 59.08 | 1,299,044 |
| 29 Jan 2024 | 60.53 | 60.97 | 60.26 | 60.40 | 58.99 | 1,076,749 |
| 26 Jan 2024 | 60.54 | 60.72 | 59.84 | 60.39 | 58.98 | 14,096,910 |
| 25 Jan 2024 | 59.76 | 60.96 | 59.78 | 60.53 | 59.12 | 1,609,015 |
| 24 Jan 2024 | 60.99 | 63.53 | 60.08 | 60.44 | 59.03 | 1,688,189 |
| 23 Jan 2024 | 60.00 | 64.58 | 58.75 | 62.31 | 60.85 | 2,403,514 |
| 22 Jan 2024 | 62.10 | 62.19 | 60.86 | 61.15 | 59.72 | 1,591,557 |
| 19 Jan 2024 | 62.97 | 63.16 | 61.58 | 62.27 | 60.82 | 2,728,603 |
| 18 Jan 2024 | 63.76 | 64.34 | 63.66 | 64.16 | 62.66 | 3,639,299 |
| 17 Jan 2024 | 63.61 | 63.94 | 63.06 | 63.52 | 62.04 | 656,327 |
| 16 Jan 2024 | 64.03 | 64.35 | 63.59 | 64.01 | 62.52 | 3,485,969 |
| 15 Jan 2024 | 64.32 | 64.71 | 63.81 | 64.06 | 62.57 | 647,275 |
| 12 Jan 2024 | 62.98 | 64.17 | 62.93 | 63.76 | 62.27 | 1,026,101 |
| 11 Jan 2024 | 63.80 | 65.20 | 63.10 | 64.76 | 63.25 | 792,498 |
| 10 Jan 2024 | 62.78 | 63.17 | 62.21 | 62.71 | 61.25 | 1,695,428 |
| 09 Jan 2024 | 63.02 | 63.32 | 62.32 | 62.76 | 61.30 | 5,981,727 |
| 08 Jan 2024 | 62.06 | 62.98 | 62.04 | 62.61 | 61.15 | 1,726,042 |
| 05 Jan 2024 | 63.28 | 63.46 | 62.65 | 63.00 | 61.53 | 609,992 |
| 04 Jan 2024 | 62.81 | 63.31 | 62.80 | 62.87 | 61.40 | 373,720 |
| 03 Jan 2024 | 63.81 | 63.83 | 62.71 | 63.83 | 62.34 | 366,079 |
| 02 Jan 2024 | 63.31 | 64.27 | 63.19 | 64.02 | 62.53 | 752,970 |
| 29 Dec 2023 | 63.26 | 63.59 | 63.04 | 63.10 | 61.63 | 486,359 |
| 28 Dec 2023 | 63.18 | 63.31 | 62.79 | 63.19 | 61.71 | 122,443 |
| 27 Dec 2023 | 62.85 | 63.57 | 62.80 | 63.37 | 61.90 | 873,621 |
| 22 Dec 2023 | 62.01 | 62.85 | 62.00 | 62.70 | 61.24 | 264,311 |
| 21 Dec 2023 | 62.17 | 62.29 | 61.57 | 61.82 | 60.38 | 1,136,945 |
| 20 Dec 2023 | 62.10 | 62.73 | 61.72 | 61.98 | 60.54 | 823,325 |
| 19 Dec 2023 | 61.24 | 61.95 | 61.20 | 61.70 | 60.26 | 537,680 |
| 18 Dec 2023 | 61.58 | 61.87 | 61.01 | 61.47 | 60.04 | 5,401,511 |
| 15 Dec 2023 | 61.88 | 62.45 | 61.53 | 61.95 | 60.51 | 3,495,271 |
| 14 Dec 2023 | 60.15 | 61.89 | 60.07 | 61.75 | 60.31 | 2,487,415 |
| 13 Dec 2023 | 59.74 | 60.31 | 59.25 | 59.26 | 57.88 | 849,942 |
| 12 Dec 2023 | 59.63 | 60.50 | 59.24 | 60.32 | 58.91 | 756,174 |
| 11 Dec 2023 | 59.71 | 59.90 | 59.00 | 59.56 | 58.17 | 534,388 |
| 08 Dec 2023 | 58.83 | 59.70 | 58.26 | 58.69 | 57.32 | 958,713 |
| 07 Dec 2023 | 58.10 | 58.59 | 57.02 | 57.88 | 56.53 | 19,741,640 |
| 06 Dec 2023 | 57.83 | 59.16 | 57.67 | 58.32 | 56.96 | 3,167,016 |
| 05 Dec 2023 | 59.01 | 59.70 | 53.03 | 56.99 | 55.66 | 3,848,442 |
| 04 Dec 2023 | 53.19 | 54.78 | 52.84 | 54.31 | 53.05 | 22,256,600 |
| 01 Dec 2023 | 52.02 | 52.24 | 51.48 | 51.91 | 50.70 | 1,180,449 |
| 30 Nov 2023 | 51.94 | 52.71 | 51.93 | 51.97 | 50.75 | 872,500 |
| 29 Nov 2023 | 51.83 | 52.73 | 51.82 | 52.32 | 51.10 | 409,149 |
| 28 Nov 2023 | 51.96 | 52.03 | 51.54 | 51.85 | 50.64 | 2,592,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.