Telefonaktiebolaget LM Ericsson (publ) ERIC
NasdaqGS
$9.71+0.34 (+3.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.37 | -1.99% | $9.49 | $9.52 | $9.34 | 7.60M |
| 2026-10-09 | $9.56 | +0.63% | $9.50 | $9.62 | $9.49 | 9.93M |
| 2026-10-08 | $9.50 | +0.42% | $9.44 | $9.53 | $9.38 | 9.40M |
| 2026-10-07 | $9.46 | +0.32% | $9.44 | $9.48 | $9.39 | 6.81M |
| 2026-10-06 | $9.43 | +2.28% | $9.32 | $9.44 | $9.32 | 6.41M |
| 2026-10-05 | $9.22 | -0.75% | $9.27 | $9.30 | $9.18 | 5.97M |
| 2026-10-02 | $9.29 | +0.76% | $9.37 | $9.41 | $9.27 | 6.17M |
| 2026-10-01 | $9.22 | +0.77% | $9.16 | $9.23 | $9.04 | 9.92M |
| 2026-09-30 | $9.15 | -1.82% | $9.26 | $9.28 | $9.15 | 7.47M |
| 2026-09-29 | $9.32 | -1.06% | $9.37 | $9.38 | $9.26 | 5.03M |
| 2026-09-28 | $9.42 | -1.15% | $9.57 | $9.57 | $9.36 | 10.72M |
| 2026-09-25 | $9.53 | +0.21% | $9.60 | $9.62 | $9.51 | 7.90M |
| 2026-09-24 | $9.51 | -2.26% | $9.53 | $9.61 | $9.45 | 6.29M |
| 2026-09-23 | $9.73 | -0.92% | $9.79 | $9.85 | $9.72 | 8.00M |
| 2026-09-22 | $9.82 | -4.20% | $9.71 | $9.89 | $9.65 | 8.52M |
| 2026-09-21 | $10.25 | +0.79% | $10.26 | $10.26 | $10.12 | 5.01M |
| 2026-09-18 | $10.17 | -1.17% | $10.27 | $10.29 | $10.06 | 9.83M |
| 2026-09-17 | $10.29 | +2.59% | $10.33 | $10.44 | $10.26 | 6.71M |
| 2026-09-16 | $10.03 | -0.10% | $10.13 | $10.18 | $9.95 | 6.50M |
| 2026-09-15 | $10.04 | -0.10% | $9.95 | $10.11 | $9.94 | 9.18M |
| 2026-09-14 | $10.05 | -2.52% | $10.10 | $10.14 | $10.01 | 6.95M |
| 2026-09-11 | $10.31 | +3.00% | $10.08 | $10.34 | $10.07 | 13.63M |
| 2026-09-10 | $10.01 | -0.50% | $9.93 | $10.06 | $9.91 | 5.54M |
| 2026-09-09 | $10.06 | -0.10% | $10.16 | $10.20 | $10.02 | 5.19M |
| 2026-09-08 | $10.07 | -0.30% | $10.09 | $10.16 | $10.04 | 5.67M |
| 2026-09-04 | $10.10 | -0.30% | $10.16 | $10.20 | $10.09 | 4.33M |
| 2026-09-03 | $10.13 | +0.90% | $10.12 | $10.17 | $10.05 | 5.56M |
| 2026-09-02 | $10.04 | -0.20% | $9.96 | $10.06 | $9.92 | 7.07M |
| 2026-09-01 | $10.06 | -0.30% | $10.10 | $10.13 | $10.00 | 16.61M |
| 2026-08-31 | $10.09 | +1.41% | $10.03 | $10.11 | $10.00 | 5.60M |
| 2026-08-28 | $9.95 | -1.29% | $10.09 | $10.10 | $9.90 | 6.08M |
| 2026-08-27 | $10.08 | +0.20% | $10.13 | $10.15 | $9.98 | 20.56M |
| 2026-08-26 | $10.06 | -3.08% | $10.25 | $10.25 | $9.96 | 19.81M |
| 2026-08-25 | $10.38 | +2.17% | $10.28 | $10.39 | $10.25 | 3.44M |
| 2026-08-24 | $10.16 | -0.59% | $10.18 | $10.23 | $10.13 | 4.93M |
| 2026-08-21 | $10.22 | +1.09% | $10.20 | $10.23 | $10.14 | 3.36M |
| 2026-08-20 | $10.11 | -0.39% | $10.13 | $10.19 | $10.10 | 5.12M |
| 2026-08-19 | $10.15 | +0.59% | $10.24 | $10.25 | $10.12 | 5.27M |
| 2026-08-18 | $10.09 | -0.79% | $10.14 | $10.23 | $10.08 | 4.07M |
| 2026-08-17 | $10.17 | -0.97% | $10.26 | $10.27 | $10.16 | 7.48M |
| 2026-08-14 | $10.27 | 0.00% | $10.18 | $10.31 | $10.14 | 11.41M |
| 2026-08-13 | $10.27 | +0.88% | $10.26 | $10.33 | $10.19 | 6.21M |
| 2026-08-12 | $10.18 | +1.09% | $10.34 | $10.36 | $10.16 | 7.42M |
| 2026-08-11 | $10.07 | +0.90% | $10.06 | $10.14 | $10.02 | 16.35M |
| 2026-08-10 | $9.98 | -1.67% | $10.11 | $10.11 | $9.97 | 11.64M |
| 2026-08-07 | $10.15 | -0.10% | $10.24 | $10.28 | $10.09 | 5.25M |
| 2026-08-06 | $10.16 | +0.99% | $10.08 | $10.23 | $10.03 | 10.55M |
| 2026-08-05 | $10.06 | -2.04% | $10.31 | $10.31 | $10.06 | 12.19M |
| 2026-08-04 | $10.27 | +1.88% | $10.23 | $10.34 | $10.20 | 10.16M |
| 2026-08-03 | $10.08 | +2.75% | $9.97 | $10.09 | $9.96 | 11.92M |
| 2026-07-31 | $9.81 | +0.41% | $9.82 | $9.87 | $9.72 | 12.84M |
| 2026-07-30 | $9.77 | -0.20% | $9.91 | $9.93 | $9.69 | 10.41M |
| 2026-07-29 | $9.79 | -1.81% | $9.90 | $10.00 | $9.77 | 15.93M |
| 2026-07-28 | $9.97 | +3.10% | $9.62 | $10.01 | $9.58 | 36.08M |
| 2026-07-27 | $9.67 | +3.53% | $9.61 | $9.70 | $9.53 | 12.99M |
| 2026-07-24 | $9.34 | +0.32% | $9.37 | $9.41 | $9.28 | 13.97M |
| 2026-07-23 | $9.31 | -1.90% | $9.36 | $9.44 | $9.28 | 9.36M |
| 2026-07-22 | $9.49 | -1.04% | $9.50 | $9.57 | $9.47 | 11.47M |
| 2026-07-21 | $9.59 | 0.00% | $9.59 | $9.65 | $9.53 | 12.74M |
| 2026-07-20 | $9.59 | -2.34% | $9.78 | $9.82 | $9.57 | 12.64M |
| 2026-07-17 | $9.82 | -0.71% | $9.83 | $9.95 | $9.78 | 17.53M |
| 2026-07-16 | $9.89 | -1.79% | $10.00 | $10.02 | $9.84 | 21.38M |
| 2026-07-15 | $10.07 | -0.69% | $10.33 | $10.33 | $9.97 | 21.56M |
| 2026-07-14 | $10.14 | -13.48% | $10.51 | $10.64 | $10.07 | 39.45M |
| 2026-07-13 | $11.72 | +3.26% | $11.52 | $11.83 | $11.42 | 32.34M |
| 2026-07-10 | $11.35 | -1.99% | $11.39 | $11.49 | $11.29 | 9.90M |
| 2026-07-09 | $11.58 | +4.89% | $11.23 | $11.66 | $11.21 | 18.15M |
| 2026-07-08 | $11.04 | +2.03% | $10.73 | $11.08 | $10.72 | 18.47M |
| 2026-07-07 | $10.82 | -0.64% | $10.96 | $11.07 | $10.78 | 9.93M |
| 2026-07-06 | $10.89 | +0.93% | $11.06 | $11.08 | $10.87 | 10.83M |
| 2026-07-02 | $10.79 | -0.74% | $10.98 | $11.09 | $10.72 | 8.79M |
| 2026-07-01 | $10.87 | -2.51% | $10.82 | $10.93 | $10.80 | 8.23M |
| 2026-06-30 | $11.15 | 0.00% | $11.13 | $11.20 | $11.07 | 5.62M |
| 2026-06-29 | $11.15 | +1.73% | $11.02 | $11.15 | $10.86 | 6.71M |
| 2026-06-26 | $10.96 | -0.90% | $11.00 | $11.04 | $10.89 | 7.46M |
| 2026-06-25 | $11.06 | -0.90% | $11.31 | $11.31 | $10.98 | 8.72M |
| 2026-06-24 | $11.16 | -1.93% | $11.34 | $11.38 | $11.08 | 11.71M |
| 2026-06-23 | $11.38 | -2.90% | $11.49 | $11.59 | $11.36 | 11.67M |
| 2026-06-22 | $11.72 | +2.99% | $11.44 | $11.74 | $11.41 | 10.85M |
| 2026-06-18 | $11.38 | -0.09% | $11.54 | $11.55 | $11.36 | 12.11M |
| 2026-06-17 | $11.39 | -3.06% | $11.84 | $11.85 | $11.39 | 8.42M |
| 2026-06-16 | $11.75 | -3.85% | $11.96 | $11.96 | $11.62 | 21.77M |
| 2026-06-15 | $12.22 | -0.49% | $12.41 | $12.41 | $12.10 | 5.10M |
| 2026-06-12 | $12.28 | +1.15% | $12.13 | $12.38 | $12.10 | 6.02M |
| 2026-06-11 | $12.14 | +4.66% | $11.87 | $12.17 | $11.74 | 12.40M |
| 2026-06-10 | $11.60 | -2.19% | $11.80 | $11.89 | $11.59 | 8.96M |
| 2026-06-09 | $11.86 | -5.27% | $12.06 | $12.08 | $11.59 | 17.42M |
| 2026-06-08 | $12.52 | -0.32% | $12.70 | $12.71 | $12.49 | 6.09M |
| 2026-06-05 | $12.56 | -5.92% | $13.09 | $13.09 | $12.55 | 7.46M |
| 2026-06-04 | $13.35 | +1.44% | $13.11 | $13.38 | $13.04 | 7.43M |