Ericsson ERIC-B
Nasdaq Stockholm · Sweden · Technology
SEK 92.44+0.40 (+0.43%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 92.38 | +0.37% | SEK 92.52 | SEK 92.98 | SEK 91.38 | 2.00M |
| 2026-09-30 | SEK 92.04 | -1.10% | SEK 93.22 | SEK 93.78 | SEK 92.04 | 8.92M |
| 2026-09-29 | SEK 93.06 | +0.67% | SEK 93.10 | SEK 94.46 | SEK 92.68 | 9.24M |
| 2026-09-28 | SEK 92.44 | -2.65% | SEK 93.46 | SEK 94.34 | SEK 92.44 |
| 7.99M |
| 2026-09-25 | SEK 94.96 | +0.66% | SEK 94.56 | SEK 95.82 | SEK 94.54 | 6.09M |
| 2026-09-24 | SEK 94.34 | -3.12% | SEK 96.50 | SEK 96.58 | SEK 94.02 | 7.41M |
| 2026-09-23 | SEK 97.38 | +0.89% | SEK 96.86 | SEK 97.38 | SEK 95.50 | 6.98M |
| 2026-09-22 | SEK 96.52 | -3.77% | SEK 97.28 | SEK 98.36 | SEK 94.90 | 16.98M |
| 2026-09-21 | SEK 100.30 | +0.32% | SEK 99.60 | SEK 101.30 | SEK 99.38 | 5.90M |
| 2026-09-18 | SEK 99.98 | -1.25% | SEK 101.25 | SEK 101.65 | SEK 99.14 | 12.02M |
| 2026-09-17 | SEK 101.25 | +2.31% | SEK 99.50 | SEK 102.20 | SEK 99.48 | 8.57M |
| 2026-09-16 | SEK 98.96 | +0.88% | SEK 98.10 | SEK 99.64 | SEK 98.10 | 8.03M |
| 2026-09-15 | SEK 98.10 | +0.06% | SEK 97.94 | SEK 98.88 | SEK 97.06 | 7.41M |
| 2026-09-14 | SEK 98.04 | -0.63% | SEK 98.96 | SEK 100.00 | SEK 98.04 | 7.55M |
| 2026-09-11 | SEK 98.66 | +1.46% | SEK 97.30 | SEK 98.90 | SEK 96.88 | 7.69M |
| 2026-09-10 | SEK 97.24 | +0.48% | SEK 97.00 | SEK 97.42 | SEK 95.90 | 5.69M |
| 2026-09-09 | SEK 96.78 | -0.49% | SEK 97.10 | SEK 98.14 | SEK 96.50 | 7.65M |
| 2026-09-08 | SEK 97.26 | +0.02% | SEK 96.60 | SEK 97.58 | SEK 96.12 | 7.58M |
| 2026-09-07 | SEK 97.24 | +0.19% | SEK 97.06 | SEK 97.88 | SEK 97.00 | 3.67M |
| 2026-09-04 | SEK 97.06 | +0.27% | SEK 96.52 | SEK 97.82 | SEK 96.52 | 4.51M |
| 2026-09-03 | SEK 96.80 | +0.17% | SEK 96.84 | SEK 97.74 | SEK 96.40 | 7.61M |
| 2026-09-02 | SEK 96.64 | +0.17% | SEK 96.98 | SEK 97.60 | SEK 95.72 | 6.98M |
| 2026-09-01 | SEK 96.48 | -0.25% | SEK 97.00 | SEK 98.48 | SEK 96.22 | 7.78M |
| 2026-08-31 | SEK 96.72 | -0.04% | SEK 96.50 | SEK 97.34 | SEK 96.12 | 7.27M |
| 2026-08-28 | SEK 96.76 | +0.58% | SEK 97.10 | SEK 97.56 | SEK 95.92 | 5.06M |
| 2026-08-27 | SEK 96.20 | +0.52% | SEK 96.50 | SEK 97.82 | SEK 95.40 | 9.77M |
| 2026-08-26 | SEK 95.70 | -1.99% | SEK 98.00 | SEK 98.30 | SEK 95.30 | 7.82M |
| 2026-08-25 | SEK 97.64 | +0.95% | SEK 97.00 | SEK 98.16 | SEK 96.88 | 4.81M |
| 2026-08-24 | SEK 96.72 | +0.08% | SEK 96.42 | SEK 97.16 | SEK 95.98 | 4.97M |
| 2026-08-21 | SEK 96.64 | +0.02% | SEK 96.52 | SEK 97.80 | SEK 96.08 | 5.55M |
| 2026-08-20 | SEK 96.62 | -0.17% | SEK 96.00 | SEK 96.72 | SEK 95.14 | 5.53M |
| 2026-08-19 | SEK 96.78 | +0.27% | SEK 96.52 | SEK 97.58 | SEK 95.64 | 5.92M |
| 2026-08-18 | SEK 96.52 | -0.64% | SEK 96.90 | SEK 97.46 | SEK 96.34 | 5.55M |
| 2026-08-17 | SEK 97.14 | -0.49% | SEK 98.10 | SEK 98.10 | SEK 96.86 | 5.64M |
| 2026-08-14 | SEK 97.62 | -0.49% | SEK 99.02 | SEK 99.14 | SEK 96.58 | 5.79M |
| 2026-08-13 | SEK 98.10 | +0.33% | SEK 97.72 | SEK 98.80 | SEK 97.30 | 8.14M |
| 2026-08-12 | SEK 97.78 | +1.64% | SEK 96.50 | SEK 98.56 | SEK 96.36 | 6.93M |
| 2026-08-11 | SEK 96.20 | +0.61% | SEK 95.40 | SEK 96.42 | SEK 94.88 | 8.72M |
| 2026-08-10 | SEK 95.62 | -1.12% | SEK 96.72 | SEK 97.34 | SEK 95.48 | 7.25M |
| 2026-08-07 | SEK 96.70 | -0.49% | SEK 97.12 | SEK 97.54 | SEK 95.86 | 7.65M |
| 2026-08-06 | SEK 97.18 | +0.87% | SEK 95.90 | SEK 97.40 | SEK 95.48 | 6.83M |
| 2026-08-05 | SEK 96.34 | -2.19% | SEK 98.16 | SEK 98.54 | SEK 96.06 | 8.47M |
| 2026-08-04 | SEK 98.50 | +2.39% | SEK 97.20 | SEK 98.50 | SEK 96.62 | 9.60M |
| 2026-08-03 | SEK 96.20 | +2.54% | SEK 93.84 | SEK 96.56 | SEK 93.84 | 7.52M |
| 2026-07-31 | SEK 93.82 | +0.60% | SEK 94.00 | SEK 94.98 | SEK 93.56 | 9.21M |
| 2026-07-30 | SEK 93.26 | -3.10% | SEK 95.90 | SEK 95.98 | SEK 93.16 | 10.46M |
| 2026-07-29 | SEK 96.24 | +0.63% | SEK 97.00 | SEK 97.20 | SEK 95.30 | 8.91M |
| 2026-07-28 | SEK 95.64 | +2.44% | SEK 93.84 | SEK 95.64 | SEK 93.50 | 11.83M |
| 2026-07-27 | SEK 93.36 | +2.01% | SEK 91.88 | SEK 94.10 | SEK 91.44 | 9.03M |
| 2026-07-24 | SEK 91.52 | +0.02% | SEK 91.00 | SEK 91.80 | SEK 90.56 | 9.56M |
| 2026-07-23 | SEK 91.50 | -1.59% | SEK 93.60 | SEK 94.06 | SEK 91.06 | 11.02M |
| 2026-07-22 | SEK 92.98 | +0.19% | SEK 93.00 | SEK 93.14 | SEK 91.76 | 11.07M |
| 2026-07-21 | SEK 92.80 | -1.07% | SEK 94.60 | SEK 94.60 | SEK 92.78 | 14.52M |
| 2026-07-20 | SEK 93.80 | -1.53% | SEK 95.54 | SEK 95.80 | SEK 93.80 | 12.08M |
| 2026-07-17 | SEK 95.26 | -0.61% | SEK 95.50 | SEK 96.56 | SEK 94.78 | 10.81M |
| 2026-07-16 | SEK 95.84 | -1.50% | SEK 97.48 | SEK 98.36 | SEK 95.64 | 12.51M |
| 2026-07-15 | SEK 97.30 | -1.26% | SEK 98.20 | SEK 100.25 | SEK 97.08 | 15.58M |
| 2026-07-14 | SEK 98.54 | -12.60% | SEK 104.00 | SEK 105.40 | SEK 98.54 | 42.77M |
| 2026-07-13 | SEK 112.75 | +2.31% | SEK 109.65 | SEK 112.90 | SEK 109.40 | 12.36M |
| 2026-07-10 | SEK 110.20 | -1.91% | SEK 111.95 | SEK 112.40 | SEK 109.25 | 7.89M |
| 2026-07-09 | SEK 112.35 | +6.70% | SEK 107.10 | SEK 112.40 | SEK 106.75 | 12.11M |
| 2026-07-08 | SEK 105.30 | -0.24% | SEK 105.35 | SEK 105.50 | SEK 103.40 | 10.79M |
| 2026-07-07 | SEK 105.55 | -0.66% | SEK 105.55 | SEK 107.25 | SEK 104.70 | 8.66M |
| 2026-07-06 | SEK 106.25 | -0.19% | SEK 106.60 | SEK 108.25 | SEK 106.10 | 7.95M |
| 2026-07-03 | SEK 106.45 | +0.61% | SEK 105.80 | SEK 107.05 | SEK 105.25 | 3.99M |
| 2026-07-02 | SEK 105.80 | -0.52% | SEK 105.35 | SEK 107.40 | SEK 105.25 | 7.83M |
| 2026-07-01 | SEK 106.35 | -1.66% | SEK 107.60 | SEK 107.80 | SEK 105.35 | 7.93M |
| 2026-06-30 | SEK 108.15 | +0.23% | SEK 109.00 | SEK 109.40 | SEK 108.00 | 6.44M |
| 2026-06-29 | SEK 107.90 | +1.17% | SEK 107.25 | SEK 108.05 | SEK 106.10 | 7.58M |
| 2026-06-26 | SEK 106.65 | -1.66% | SEK 107.80 | SEK 108.10 | SEK 105.85 | 10.52M |
| 2026-06-25 | SEK 108.45 | -0.60% | SEK 110.30 | SEK 111.00 | SEK 107.40 | 8.39M |
| 2026-06-24 | SEK 109.10 | -2.59% | SEK 111.65 | SEK 111.95 | SEK 108.80 | 8.41M |
| 2026-06-23 | SEK 112.00 | +0.04% | SEK 111.50 | SEK 112.75 | SEK 110.85 | 9.68M |
| 2026-06-22 | SEK 111.95 | +1.82% | SEK 110.00 | SEK 112.05 | SEK 109.15 | 9.14M |
| 2026-06-18 | SEK 109.95 | +0.27% | SEK 110.20 | SEK 111.05 | SEK 109.20 | 10.01M |
| 2026-06-17 | SEK 109.65 | -0.09% | SEK 110.40 | SEK 111.55 | SEK 109.55 | 8.66M |
| 2026-06-16 | SEK 109.75 | -4.19% | SEK 115.00 | SEK 116.15 | SEK 109.45 | 13.65M |
| 2026-06-15 | SEK 114.55 | -1.76% | SEK 118.00 | SEK 118.20 | SEK 113.70 | 7.87M |
| 2026-06-12 | SEK 116.60 | +3.09% | SEK 115.05 | SEK 116.60 | SEK 113.90 | 7.27M |
| 2026-06-11 | SEK 113.10 | +1.53% | SEK 110.95 | SEK 114.10 | SEK 110.60 | 5.74M |
| 2026-06-10 | SEK 111.40 | -0.04% | SEK 111.55 | SEK 112.95 | SEK 111.20 | 5.12M |
| 2026-06-09 | SEK 111.45 | -6.27% | SEK 119.05 | SEK 119.10 | SEK 111.20 | 18.93M |
| 2026-06-08 | SEK 118.90 | -1.74% | SEK 117.05 | SEK 120.05 | SEK 116.25 | 6.58M |
| 2026-06-05 | SEK 121.00 | -2.58% | SEK 124.20 | SEK 124.25 | SEK 120.85 | 7.10M |
| 2026-06-04 | SEK 124.20 | -2.20% | SEK 123.45 | SEK 124.45 | SEK 121.90 | 6.53M |
| 2026-06-03 | SEK 127.00 | -0.27% | SEK 127.90 | SEK 128.45 | SEK 125.55 | 8.74M |
| 2026-06-02 | SEK 127.35 | +3.79% | SEK 123.95 | SEK 127.65 | SEK 123.30 | 8.56M |
| 2026-06-01 | SEK 122.70 | +2.16% | SEK 121.70 | SEK 123.25 | SEK 120.85 | 6.93M |
| 2026-05-29 | SEK 120.10 | +0.92% | SEK 118.15 | SEK 120.30 | SEK 117.40 | 16.42M |
| 2026-05-28 | SEK 119.00 | -1.86% | SEK 120.90 | SEK 121.35 | SEK 118.50 | 7.41M |