Stockholm - Delayed Quote SEK

Telefonaktiebolaget LM Ericsson (publ) (ERIC-A.ST)

58.10 -0.20 (-0.34%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 57.80 58.30 57.50 58.10 58.10 20,644
Apr 25, 2024 57.90 58.40 57.60 58.30 58.30 19,724
Apr 24, 2024 58.40 58.60 57.50 57.90 57.90 44,750
Apr 23, 2024 57.80 58.70 57.80 58.40 58.40 71,352
Apr 22, 2024 57.10 58.10 57.10 57.40 57.40 81,212
Apr 19, 2024 56.20 57.20 56.20 57.10 57.10 28,019
Apr 18, 2024 56.00 57.50 55.40 56.80 56.80 20,200
Apr 17, 2024 55.10 55.80 54.20 55.80 55.80 16,704
Apr 16, 2024 58.00 58.80 55.40 55.40 55.40 161,368
Apr 15, 2024 54.80 55.80 54.50 54.50 54.50 27,804
Apr 12, 2024 55.40 55.90 54.80 54.80 54.80 33,946
Apr 11, 2024 56.00 56.20 55.30 55.30 55.30 37,466
Apr 10, 2024 56.40 57.10 55.80 56.00 56.00 31,321
Apr 9, 2024 55.90 56.60 55.60 56.20 56.20 25,713
Apr 8, 2024 55.40 56.20 55.20 56.00 56.00 38,769
Apr 5, 2024 56.40 56.50 55.30 55.30 55.30 37,359
Apr 4, 2024 1.35 Dividend
Apr 4, 2024 57.10 57.80 57.00 57.20 57.20 61,424
Apr 3, 2024 58.10 58.90 57.70 58.60 57.25 20,452
Apr 2, 2024 58.40 59.10 57.80 58.10 56.76 64,742
Mar 28, 2024 58.50 59.70 58.20 58.40 57.05 21,077
Mar 27, 2024 57.90 58.60 57.50 58.60 57.25 41,174
Mar 26, 2024 57.20 57.80 56.10 57.70 56.37 36,091
Mar 25, 2024 57.90 58.10 57.00 57.20 55.88 73,334
Mar 22, 2024 57.10 58.10 57.10 57.90 56.57 30,614
Mar 21, 2024 57.90 58.20 57.40 57.70 56.37 51,443
Mar 20, 2024 56.70 57.60 56.70 57.60 56.27 39,491
Mar 19, 2024 56.60 56.90 56.10 56.80 55.49 65,819
Mar 18, 2024 59.40 59.90 56.30 56.30 55.00 124,037
Mar 15, 2024 58.30 61.40 58.30 61.40 59.99 849,119
Mar 14, 2024 58.20 58.90 58.00 58.40 57.05 72,056
Mar 13, 2024 58.50 58.70 58.10 58.50 57.15 68,080
Mar 12, 2024 57.00 58.60 57.00 58.60 57.25 34,798
Mar 11, 2024 57.00 57.40 56.60 57.40 56.08 41,324
Mar 8, 2024 57.10 57.40 56.50 57.10 55.78 47,353
Mar 7, 2024 57.30 57.30 56.50 57.30 55.98 56,712
Mar 6, 2024 56.50 57.40 56.00 57.40 56.08 67,145
Mar 5, 2024 56.00 57.10 56.00 56.50 55.20 79,495
Mar 4, 2024 56.60 56.90 56.30 56.70 55.39 65,745
Mar 1, 2024 56.50 56.60 56.10 56.60 55.30 22,950
Feb 29, 2024 56.10 56.70 55.80 56.60 55.30 47,164
Feb 28, 2024 56.70 57.60 55.70 56.10 54.81 72,829
Feb 27, 2024 56.00 56.90 55.40 56.90 55.59 61,298
Feb 26, 2024 56.60 56.60 55.90 56.10 54.81 46,736
Feb 23, 2024 56.10 56.70 56.00 56.70 55.39 49,373
Feb 22, 2024 55.60 56.40 55.60 56.40 55.10 61,020
Feb 21, 2024 56.30 56.30 55.20 55.50 54.22 50,689
Feb 20, 2024 56.50 56.90 55.80 56.30 55.00 70,738
Feb 19, 2024 55.60 56.90 55.60 56.90 55.59 33,975
Feb 16, 2024 56.20 56.90 55.60 56.30 55.00 69,255
Feb 15, 2024 55.60 56.40 55.60 56.20 54.91 29,682
Feb 14, 2024 55.70 55.80 55.30 55.40 54.12 41,302
Feb 13, 2024 57.30 57.30 55.70 55.70 54.42 55,747
Feb 12, 2024 57.20 57.70 56.50 57.00 55.69 64,995
Feb 9, 2024 56.50 60.20 56.20 57.60 56.27 167,228
Feb 8, 2024 56.00 56.80 55.60 56.70 55.39 49,987
Feb 7, 2024 56.40 56.50 55.80 55.90 54.61 45,740
Feb 6, 2024 56.40 56.70 55.90 56.40 55.10 95,191
Feb 5, 2024 56.70 56.90 56.10 56.40 55.10 50,464
Feb 2, 2024 57.00 57.10 56.50 56.60 55.30 52,413
Feb 1, 2024 57.30 58.10 56.50 56.60 55.30 110,956
Jan 31, 2024 58.10 58.20 56.90 57.30 55.98 559,636
Jan 30, 2024 60.70 60.90 58.80 58.90 57.54 134,705
Jan 29, 2024 60.50 60.90 60.10 60.50 59.11 36,971
Jan 26, 2024 60.60 60.60 59.70 60.50 59.11 79,920
Jan 25, 2024 60.20 61.00 60.00 60.40 59.01 184,570
Jan 24, 2024 61.90 62.40 60.20 60.30 58.91 177,867
Jan 23, 2024 61.10 65.10 60.00 64.20 62.72 550,220
Jan 22, 2024 62.50 62.90 62.10 62.20 60.77 47,111
Jan 19, 2024 64.60 64.60 62.20 62.40 60.96 60,839
Jan 18, 2024 64.20 64.80 64.10 64.50 63.01 329,789
Jan 17, 2024 66.00 66.00 64.10 64.10 62.62 64,803
Jan 16, 2024 66.30 67.00 65.70 65.70 64.19 29,122
Jan 15, 2024 66.70 66.80 66.20 66.40 64.87 29,226
Jan 12, 2024 66.10 66.50 65.40 66.30 64.77 82,532
Jan 11, 2024 65.50 66.80 65.50 65.80 64.28 65,278
Jan 10, 2024 63.60 64.70 63.60 64.70 63.21 27,935
Jan 9, 2024 63.40 64.20 63.40 63.90 62.43 18,597
Jan 8, 2024 63.00 63.60 63.00 63.20 61.74 37,960
Jan 5, 2024 63.70 64.00 63.00 63.00 61.55 27,118
Jan 4, 2024 63.30 64.10 63.30 63.40 61.94 14,884
Jan 3, 2024 64.20 64.40 63.10 63.10 61.65 43,274
Jan 2, 2024 63.80 64.70 63.70 64.30 62.82 39,733
Dec 29, 2023 63.40 64.30 63.40 63.80 62.33 19,511
Dec 28, 2023 64.10 64.20 63.30 63.40 61.94 9,918
Dec 27, 2023 63.70 64.30 63.50 63.90 62.43 20,536
Dec 22, 2023 63.00 63.80 63.00 63.60 62.13 17,617
Dec 21, 2023 63.20 63.30 62.90 62.90 61.45 20,982
Dec 20, 2023 62.40 63.50 62.40 63.20 61.74 22,428
Dec 19, 2023 61.90 63.00 61.50 63.00 61.55 30,131
Dec 18, 2023 62.00 62.70 61.80 62.10 60.67 53,577
Dec 15, 2023 63.00 63.30 62.40 62.40 60.96 76,375
Dec 14, 2023 61.70 62.90 61.70 62.90 61.45 55,145
Dec 13, 2023 61.90 62.00 61.00 61.00 59.59 12,679
Dec 12, 2023 61.30 62.30 61.20 62.00 60.57 15,466
Dec 11, 2023 61.70 61.80 61.10 61.10 59.69 14,575
Dec 8, 2023 60.30 61.90 60.30 61.90 60.47 19,846
Dec 7, 2023 61.00 61.00 59.80 60.30 58.91 15,343
Dec 6, 2023 60.50 61.20 60.30 61.00 59.59 53,621
Dec 5, 2023 60.10 61.90 58.70 60.90 59.50 217,330
Dec 4, 2023 54.10 56.00 54.10 56.00 54.71 14,989
Dec 1, 2023 53.60 53.90 53.00 53.80 52.56 5,917
Nov 30, 2023 54.50 54.50 53.50 53.60 52.37 16,097
Nov 29, 2023 53.80 54.60 53.80 54.50 53.24 3,942
Nov 28, 2023 54.40 54.40 53.40 53.80 52.56 3,386
Nov 27, 2023 54.40 54.40 53.90 54.40 53.15 3,889
Nov 24, 2023 54.00 54.60 54.00 54.60 53.34 7,130
Nov 23, 2023 54.10 54.50 53.80 54.00 52.76 5,024
Nov 22, 2023 54.80 54.90 54.10 54.10 52.85 10,087
Nov 21, 2023 55.90 55.90 54.20 54.80 53.54 11,486
Nov 20, 2023 54.20 55.90 53.90 55.90 54.61 9,873
Nov 17, 2023 53.20 54.30 53.20 54.20 52.95 2,496
Nov 16, 2023 54.00 54.00 53.00 53.10 51.88 12,654
Nov 15, 2023 53.70 54.20 53.50 53.50 52.27 22,247
Nov 14, 2023 52.40 53.70 52.10 53.70 52.46 9,532
Nov 13, 2023 52.80 53.00 52.40 52.40 51.19 9,413
Nov 10, 2023 52.90 53.50 52.20 52.40 51.19 5,078
Nov 9, 2023 54.00 54.00 52.80 52.80 51.58 7,847
Nov 8, 2023 52.90 53.90 52.70 53.90 52.66 19,964
Nov 7, 2023 53.30 53.30 52.90 53.00 51.78 7,388
Nov 6, 2023 53.30 53.80 53.10 53.30 52.07 14,563
Nov 3, 2023 54.40 54.40 53.20 53.20 51.97 6,099
Nov 2, 2023 52.50 52.90 52.40 52.80 51.58 17,173
Nov 1, 2023 52.40 52.60 52.00 52.20 51.00 13,595
Oct 31, 2023 50.80 52.20 50.70 52.20 51.00 23,442
Oct 30, 2023 51.20 51.40 50.10 50.80 49.63 17,241
Oct 27, 2023 51.50 52.10 51.40 51.40 50.22 6,142
Oct 26, 2023 51.40 52.30 51.40 52.00 50.80 7,612
Oct 25, 2023 52.90 52.90 51.30 51.60 50.41 12,443
Oct 24, 2023 52.30 52.30 51.20 51.30 50.12 18,159
Oct 23, 2023 51.40 52.50 51.40 52.30 51.10 20,524
Oct 20, 2023 51.60 51.90 50.60 51.30 50.12 14,690
Oct 19, 2023 53.00 53.00 50.50 51.80 50.61 28,053
Oct 18, 2023 52.40 52.50 51.10 51.90 50.70 24,003
Oct 17, 2023 52.30 52.50 50.00 52.50 51.29 105,537
Oct 16, 2023 54.40 54.90 54.30 54.60 53.34 5,960
Oct 13, 2023 54.30 54.60 53.80 54.40 53.15 5,776
Oct 12, 2023 53.60 56.20 53.10 54.90 53.64 22,921
Oct 11, 2023 54.00 54.30 53.70 54.20 52.95 34,272
Oct 10, 2023 54.00 54.80 53.70 54.50 53.24 9,068
Oct 9, 2023 52.60 54.00 52.60 54.00 52.76 19,356
Oct 6, 2023 53.00 53.00 52.10 52.70 51.49 19,494
Oct 5, 2023 53.40 53.60 52.50 53.00 51.78 25,670
Oct 4, 2023 54.30 54.40 53.20 53.20 51.97 42,527
Oct 3, 2023 53.10 54.60 53.10 54.50 53.24 34,257
Oct 2, 2023 54.80 54.90 53.20 53.30 52.07 24,485
Sep 29, 2023 54.20 55.00 54.20 54.80 53.54 5,346
Sep 28, 2023 1.35 Dividend
Sep 28, 2023 54.70 54.70 53.10 54.20 52.95 11,741
Sep 27, 2023 55.90 55.90 54.90 54.90 52.32 20,445
Sep 26, 2023 57.20 57.20 55.90 55.90 53.27 28,359
Sep 25, 2023 58.70 58.70 56.90 57.40 54.70 10,121
Sep 22, 2023 57.40 58.90 57.40 58.80 56.03 18,586
Sep 21, 2023 59.00 59.00 57.70 58.10 55.37 19,608
Sep 20, 2023 57.40 59.20 57.40 59.00 56.22 121,686
Sep 19, 2023 58.40 58.70 58.30 58.40 55.65 12,494
Sep 18, 2023 57.20 58.40 56.80 58.40 55.65 70,129
Sep 15, 2023 58.90 59.30 57.20 57.20 54.51 102,164
Sep 14, 2023 57.00 58.50 57.00 58.50 55.75 5,380
Sep 13, 2023 58.80 58.80 57.70 57.80 55.08 7,860
Sep 12, 2023 59.00 59.30 58.50 58.80 56.03 9,470
Sep 11, 2023 58.60 59.50 58.60 59.40 56.60 4,613
Sep 8, 2023 59.20 59.20 58.30 59.00 56.22 4,203
Sep 7, 2023 59.60 60.40 59.40 59.40 56.60 15,685
Sep 6, 2023 59.10 60.20 58.80 59.70 56.89 57,232
Sep 5, 2023 58.60 59.40 58.20 59.40 56.60 9,808
Sep 4, 2023 58.20 58.70 58.00 58.60 55.84 12,180
Sep 1, 2023 58.00 58.70 57.50 58.60 55.84 11,441
Aug 31, 2023 57.60 58.00 57.50 57.60 54.89 14,468
Aug 30, 2023 57.90 57.90 57.00 57.60 54.89 16,129
Aug 29, 2023 56.90 57.90 56.80 57.90 55.18 14,545
Aug 28, 2023 56.40 56.90 56.40 56.90 54.22 5,845
Aug 25, 2023 56.90 56.90 56.00 56.40 53.75 8,424
Aug 24, 2023 56.40 56.90 56.10 56.10 53.46 8,889
Aug 23, 2023 58.00 58.00 56.40 56.40 53.75 17,862
Aug 22, 2023 57.00 57.50 56.90 57.50 54.79 31,952
Aug 21, 2023 56.60 57.20 56.30 56.90 54.22 6,829
Aug 18, 2023 56.30 56.60 55.50 56.60 53.94 10,414
Aug 17, 2023 55.80 56.30 55.20 56.30 53.65 8,676
Aug 16, 2023 56.70 56.70 55.50 55.60 52.98 5,407
Aug 15, 2023 55.90 56.70 55.90 56.70 54.03 6,720
Aug 14, 2023 55.90 56.80 55.90 56.80 54.13 10,823
Aug 11, 2023 56.90 56.90 56.00 56.30 53.65 15,815
Aug 10, 2023 56.40 57.60 56.00 57.60 54.89 5,757
Aug 9, 2023 56.40 56.40 55.60 56.40 53.75 23,527
Aug 8, 2023 56.00 56.20 55.50 55.70 53.08 18,514
Aug 7, 2023 56.50 56.80 56.50 56.50 53.84 2,712
Aug 4, 2023 56.60 56.60 55.80 56.60 53.94 12,338
Aug 3, 2023 55.80 56.40 55.10 56.40 53.75 30,915
Aug 2, 2023 56.50 56.70 55.90 56.00 53.36 15,771
Aug 1, 2023 56.90 57.10 56.60 56.80 54.13 10,265
Jul 31, 2023 57.70 57.70 57.00 57.00 54.32 5,381
Jul 28, 2023 58.40 58.50 57.80 57.80 55.08 7,250
Jul 27, 2023 58.20 59.00 58.20 59.00 56.22 5,936
Jul 26, 2023 58.10 58.30 57.70 58.20 55.46 7,315
Jul 25, 2023 58.80 58.80 57.60 58.40 55.65 7,348
Jul 24, 2023 57.50 58.70 57.10 58.70 55.94 14,820
Jul 21, 2023 58.40 58.80 57.60 57.60 54.89 15,498
Jul 20, 2023 57.70 58.40 57.20 58.40 55.65 13,267
Jul 19, 2023 55.80 57.50 55.70 57.50 54.79 10,248
Jul 18, 2023 56.30 56.40 55.50 55.70 53.08 38,960
Jul 17, 2023 58.40 58.40 55.20 56.30 53.65 85,179
Jul 14, 2023 62.20 62.20 57.30 58.00 55.27 59,042
Jul 13, 2023 62.90 63.00 61.50 63.00 60.04 7,850
Jul 12, 2023 61.20 63.00 61.20 62.70 59.75 8,002
Jul 11, 2023 62.10 62.10 60.60 61.10 58.22 8,775
Jul 10, 2023 60.50 61.40 60.50 61.00 58.13 4,156
Jul 7, 2023 61.40 61.80 60.80 61.80 58.89 6,156
Jul 6, 2023 61.30 62.10 61.10 61.30 58.42 9,990
Jul 5, 2023 62.10 62.30 61.40 61.40 58.51 5,569
Jul 4, 2023 62.80 62.80 62.10 62.10 59.18 4,894
Jul 3, 2023 61.10 63.40 61.10 62.90 59.94 20,475
Jun 30, 2023 61.70 61.70 60.90 61.40 58.51 8,441
Jun 29, 2023 59.30 61.90 59.20 61.70 58.80 31,863
Jun 28, 2023 58.00 59.30 57.90 59.20 56.41 10,236
Jun 27, 2023 58.00 58.00 56.70 58.00 55.27 21,142
Jun 26, 2023 56.80 57.90 56.80 57.70 54.98 11,778
Jun 22, 2023 59.00 59.00 56.90 56.90 54.22 25,414
Jun 21, 2023 60.50 60.50 59.00 59.00 56.22 13,367
Jun 20, 2023 61.60 61.60 60.40 60.70 57.84 15,710
Jun 19, 2023 60.80 61.80 60.80 61.10 58.22 33,794
Jun 16, 2023 63.50 63.50 60.70 60.70 57.84 54,993
Jun 15, 2023 63.50 63.50 61.40 61.80 58.89 3,995
Jun 14, 2023 61.80 61.90 61.10 61.40 58.51 6,413
Jun 13, 2023 61.50 63.20 61.50 61.80 58.89 26,851
Jun 12, 2023 62.70 62.70 61.40 61.40 58.51 15,907
Jun 9, 2023 62.80 63.00 62.00 62.50 59.56 11,594
Jun 8, 2023 62.80 63.20 62.30 62.80 59.84 10,457
Jun 7, 2023 64.00 64.10 61.50 63.00 60.04 27,279
Jun 5, 2023 63.00 63.80 63.00 63.30 60.32 6,942
Jun 2, 2023 62.60 63.30 62.20 63.00 60.04 9,569
Jun 1, 2023 62.40 63.00 62.30 62.80 59.84 3,638
May 31, 2023 62.90 63.90 62.30 62.30 59.37 9,032
May 30, 2023 62.10 64.10 62.10 62.90 59.94 9,079
May 29, 2023 63.50 64.00 63.20 63.20 60.23 8,726
May 26, 2023 63.90 64.00 61.70 63.40 60.42 7,802
May 25, 2023 61.30 62.70 61.30 62.10 59.18 12,921
May 24, 2023 62.00 62.30 61.10 61.30 58.42 6,624
May 23, 2023 62.00 62.70 62.00 62.00 59.08 3,330
May 22, 2023 62.50 62.50 61.40 62.00 59.08 14,775
May 19, 2023 61.00 62.50 60.80 62.50 59.56 15,820
May 17, 2023 60.80 60.80 60.10 60.10 57.27 9,860
May 16, 2023 61.00 61.00 60.20 60.30 57.46 48,128
May 15, 2023 60.60 61.10 60.10 61.10 58.22 10,846
May 12, 2023 60.10 60.50 59.30 60.50 57.65 25,654
May 11, 2023 60.50 60.60 59.10 59.20 56.41 11,561
May 10, 2023 60.70 60.80 60.10 60.10 57.27 24,784
May 9, 2023 61.10 61.10 60.60 60.60 57.75 8,070
May 8, 2023 61.10 61.40 61.00 61.10 58.22 8,015
May 5, 2023 61.50 61.50 60.60 61.00 58.13 24,964
May 4, 2023 62.10 62.20 60.50 60.90 58.03 22,342
May 3, 2023 63.60 63.60 61.20 61.70 58.80 17,652
May 2, 2023 62.80 62.80 61.20 61.20 58.32 10,652
Apr 28, 2023 61.00 62.80 61.00 62.80 59.84 14,646
Apr 27, 2023 62.00 62.00 60.60 60.90 58.03 15,637
Apr 26, 2023 63.90 63.90 59.90 61.30 58.42 37,648

Related Tickers

NOAA.BE Nokia Oyj
3.3800
+0.60%
 
GAPW-B.ST Gapwaves AB (publ)
15.20
+1.33%
 
IVSO.ST Invisio AB (publ)
239.00
+0.42%
 
BITTI.HE Bittium Oyj
6.10
+4.81%
 
ADTN ADTRAN Holdings, Inc.
4.4300
-3.06%
 
NOKIA.HE Nokia Oyj
3.4295
+1.28%