Telefonaktiebolaget LM Ericsson (publ) (1ERICB) Price History
Daily open, high, low, close and volume for Telefonaktiebolaget LM Ericsson (publ) (1ERICB) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €8.25 | €8.25 | €8.25 | €8.25 | 0 |
| 2026-10-07 | €8.25 | €8.25 | €8.25 | €8.25 | 0 |
| 2026-10-06 | €8.25 | €8.25 | €8.25 | €8.25 | 0 |
| 2026-10-05 | €8.25 | €8.25 | €8.25 | €8.25 | 0 |
| 2026-10-02 | €8.28 | €8.30 | €8.28 | €8.25 | 2,020 |
| 2026-10-01 | €8.04 | €8.04 | €8.04 | €8.09 | 200 |
| 2026-09-30 | €8.14 | €8.14 | €8.14 | €8.13 | 1,611 |
| 2026-09-29 | €8.25 | €8.26 | €8.25 | €8.19 | 31 |
| 2026-09-28 | €8.26 | €8.26 | €8.26 | €8.17 | 2,000 |
| 2026-09-25 | €8.33 | €8.33 | €8.33 | €8.33 | 0 |
| 2026-09-24 | €8.40 | €8.40 | €8.33 | €8.33 | 2,033 |
| 2026-09-23 | €8.57 | €8.57 | €8.57 | €8.57 | 0 |
| 2026-09-22 | €8.57 | €8.57 | €8.57 | €8.57 | 10 |
| 2026-09-21 | €8.96 | €8.96 | €8.83 | €8.90 | 1,049 |
| 2026-09-18 | €8.96 | €8.96 | €8.96 | €8.82 | 332 |
| 2026-09-17 | €8.71 | €8.71 | €8.71 | €8.71 | 0 |
| 2026-09-16 | €8.71 | €8.71 | €8.71 | €8.71 | 0 |
| 2026-09-15 | €8.71 | €8.71 | €8.71 | €8.71 | 0 |
| 2026-09-14 | €8.75 | €8.75 | €8.75 | €8.71 | 101 |
| 2026-09-11 | €8.74 | €8.75 | €8.74 | €8.78 | 100 |
| 2026-09-10 | €8.67 | €8.67 | €8.64 | €8.66 | 203 |
| 2026-09-09 | €8.73 | €8.73 | €8.73 | €8.73 | 0 |
| 2026-09-08 | €8.71 | €8.71 | €8.71 | €8.73 | 1,418 |
| 2026-09-07 | €8.74 | €8.74 | €8.74 | €8.74 | 0 |
| 2026-09-04 | €8.76 | €8.76 | €8.76 | €8.74 | 174 |
| 2026-09-03 | €8.72 | €8.72 | €8.71 | €8.72 | 2,986 |
| 2026-09-02 | €8.69 | €8.69 | €8.69 | €8.69 | 0 |
| 2026-09-01 | €8.69 | €8.69 | €8.69 | €8.69 | 0 |
| 2026-08-31 | €8.71 | €8.71 | €8.71 | €8.69 | 20 |
| 2026-08-28 | €8.69 | €8.69 | €8.69 | €8.69 | 1,485 |
| 2026-08-27 | €8.84 | €8.84 | €8.84 | €8.84 | 0 |
| 2026-08-26 | €8.84 | €8.84 | €8.84 | €8.84 | 0 |
| 2026-08-25 | €8.79 | €8.79 | €8.79 | €8.84 | 1,469 |
| 2026-08-24 | €8.71 | €8.72 | €8.71 | €8.74 | 2,938 |
| 2026-08-21 | €8.84 | €8.84 | €8.84 | €8.74 | 100 |
| 2026-08-20 | €8.82 | €8.82 | €8.82 | €8.82 | 0 |
| 2026-08-19 | €8.82 | €8.82 | €8.82 | €8.82 | 0 |
| 2026-08-18 | €8.82 | €8.82 | €8.82 | €8.82 | 0 |
| 2026-08-17 | €8.86 | €8.86 | €8.86 | €8.82 | 1 |
| 2026-08-14 | €8.84 | €8.84 | €8.84 | €8.85 | 164 |
| 2026-08-13 | €8.94 | €8.94 | €8.94 | €8.89 | 15 |
| 2026-08-12 | €8.83 | €8.83 | €8.83 | €8.83 | 0 |
| 2026-08-11 | €8.83 | €8.83 | €8.83 | €8.83 | 0 |
| 2026-08-10 | €8.83 | €8.83 | €8.83 | €8.83 | 0 |
| 2026-08-07 | €8.81 | €8.81 | €8.81 | €8.83 | 369 |
| 2026-08-06 | €8.77 | €8.88 | €8.77 | €8.87 | 2,962 |
| 2026-08-05 | €8.92 | €8.92 | €8.92 | €8.78 | 1,456 |
| 2026-08-04 | €8.55 | €8.55 | €8.55 | €8.55 | 0 |
| 2026-08-03 | €8.55 | €8.55 | €8.55 | €8.55 | 0 |
| 2026-07-31 | €8.57 | €8.59 | €8.57 | €8.55 | 3,088 |
| 2026-07-30 | €8.63 | €8.63 | €8.63 | €8.47 | 1,515 |
| 2026-07-29 | €8.70 | €8.70 | €8.65 | €8.69 | 6,092 |
| 2026-07-28 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-27 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-24 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-23 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-22 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-21 | €8.49 | €8.49 | €8.49 | €8.49 | 0 |
| 2026-07-20 | €8.62 | €8.62 | €8.62 | €8.49 | 1,517 |
| 2026-07-17 | €8.69 | €8.69 | €8.69 | €8.69 | 0 |
| 2026-07-16 | €8.73 | €8.78 | €8.73 | €8.69 | 2,972 |
| 2026-07-15 | €9.07 | €9.07 | €9.07 | €8.84 | 33 |
| 2026-07-14 | €9.47 | €9.51 | €8.96 | €8.94 | 14,326 |
| 2026-07-13 | €9.97 | €10.19 | €9.97 | €10.23 | 5,426 |
| 2026-07-10 | €10.04 | €10.04 | €10.04 | €9.99 | 1,293 |
| 2026-07-09 | €9.88 | €10.16 | €9.88 | €10.16 | 9,558 |
| 2026-07-08 | €9.55 | €9.55 | €9.55 | €9.55 | 0 |
| 2026-07-07 | €9.51 | €9.51 | €9.51 | €9.55 | 2,230 |
| 2026-07-06 | €9.70 | €9.70 | €9.67 | €9.64 | 2,594 |
| 2026-07-03 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-07-02 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-07-01 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-06-30 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-06-29 | €9.65 | €9.65 | €9.65 | €9.65 | 0 |
| 2026-06-26 | €9.65 | €9.66 | €9.65 | €9.65 | 400 |
| 2026-06-25 | €9.81 | €9.83 | €9.81 | €9.82 | 6,406 |
| 2026-06-24 | €9.89 | €9.99 | €9.89 | €9.85 | 5,000 |
| 2026-06-23 | €10.18 | €10.18 | €10.18 | €10.18 | 0 |
| 2026-06-22 | €10.00 | €10.05 | €10.00 | €10.18 | 316 |
| 2026-06-19 | €10.07 | €10.07 | €10.07 | €10.07 | 0 |
| 2026-06-18 | €10.07 | €10.07 | €10.07 | €10.07 | 0 |
| 2026-06-17 | €10.10 | €10.10 | €10.10 | €10.07 | 946 |
| 2026-06-16 | €10.24 | €10.24 | €10.13 | €10.09 | 2,230 |
| 2026-06-15 | €10.75 | €10.75 | €10.75 | €10.54 | 200 |
| 2026-06-12 | €10.53 | €10.53 | €10.46 | €10.71 | 333 |
| 2026-06-11 | €10.23 | €10.30 | €10.23 | €10.27 | 4,820 |
| 2026-06-10 | €10.19 | €10.19 | €10.19 | €10.18 | 25 |
| 2026-06-09 | €10.30 | €10.37 | €10.30 | €10.19 | 1,376 |
| 2026-06-08 | €11.09 | €11.09 | €11.09 | €11.09 | 0 |
| 2026-06-05 | €11.35 | €11.35 | €11.34 | €11.09 | 800 |
| 2026-06-04 | €11.37 | €11.37 | €11.37 | €11.42 | 250 |
| 2026-06-03 | €11.78 | €11.78 | €11.78 | €11.78 | 0 |
| 2026-06-02 | €11.59 | €11.73 | €11.59 | €11.78 | 190 |
| 2026-06-01 | €11.37 | €11.37 | €11.37 | €11.37 | 0 |
| 2026-05-29 | €11.06 | €11.06 | €10.98 | €11.37 | 270 |
| 2026-05-28 | €11.04 | €11.05 | €11.01 | €11.04 | 1,420 |
| 2026-05-27 | €11.51 | €11.51 | €11.51 | €11.21 | 2,200 |
| 2026-05-26 | €11.64 | €11.64 | €11.62 | €11.72 | 2,250 |
| 2026-05-25 | €11.66 | €11.66 | €11.64 | €11.18 | 251 |
| 2026-05-22 | €11.54 | €11.62 | €11.54 | €11.60 | 468 |
| 2026-05-21 | €11.08 | €11.08 | €11.08 | €11.35 | 18 |
| 2026-05-20 | €10.96 | €10.96 | €10.96 | €10.96 | 0 |
| 2026-05-19 | €10.96 | €10.96 | €10.87 | €10.96 | 1,188 |
| 2026-05-18 | €10.92 | €10.92 | €10.92 | €10.95 | 15 |
| 2026-05-15 | €10.98 | €10.98 | €10.76 | €10.77 | 11,413 |
| 2026-05-14 | €10.51 | €10.51 | €10.51 | €10.51 | 0 |
| 2026-05-13 | €10.47 | €10.47 | €10.47 | €10.51 | 70 |
| 2026-05-12 | €10.71 | €10.71 | €10.65 | €10.48 | 22,700 |
| 2026-05-11 | €10.26 | €10.26 | €10.26 | €10.57 | 44 |
| 2026-05-08 | €10.26 | €10.26 | €10.26 | €10.26 | 0 |
| 2026-05-07 | €10.26 | €10.26 | €10.26 | €10.26 | 0 |
| 2026-05-06 | €10.32 | €10.32 | €10.25 | €10.26 | 124 |
| 2026-05-05 | €10.30 | €10.30 | €10.30 | €10.21 | 140 |
| 2026-05-04 | €9.84 | €9.84 | €9.84 | €9.84 | 0 |
| 2026-04-30 | €9.99 | €9.99 | €9.87 | €9.84 | 188 |
| 2026-04-29 | €9.63 | €9.63 | €9.63 | €9.63 | 0 |
| 2026-04-28 | €9.65 | €9.65 | €9.62 | €9.63 | 346 |
| 2026-04-27 | €9.65 | €9.65 | €9.64 | €9.62 | 2,086 |
| 2026-04-24 | €9.80 | €9.80 | €9.80 | €9.80 | 0 |
| 2026-04-23 | €9.97 | €9.97 | €9.97 | €9.80 | 120 |
| 2026-04-22 | €10.07 | €10.07 | €10.07 | €10.07 | 0 |
| 2026-04-21 | €10.18 | €10.18 | €9.97 | €10.07 | 1,510 |
| 2026-04-20 | €9.97 | €9.97 | €9.94 | €10.07 | 2,768 |
| 2026-04-17 | €10.17 | €10.25 | €9.65 | €9.79 | 25,821 |
| 2026-04-16 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-04-15 | €10.20 | €10.20 | €10.20 | €10.20 | 0 |
| 2026-04-14 | €10.32 | €10.32 | €10.32 | €10.20 | 10 |
| 2026-04-13 | €10.12 | €10.12 | €10.11 | €10.25 | 99 |
| 2026-04-10 | €10.17 | €10.17 | €10.17 | €10.17 | 0 |
| 2026-04-09 | €10.17 | €10.17 | €10.17 | €10.17 | 50 |
| 2026-04-08 | €10.20 | €10.27 | €10.20 | €10.21 | 1,762 |
| 2026-04-07 | €10.11 | €10.11 | €10.11 | €9.90 | 700 |
| 2026-04-02 | €9.65 | €9.74 | €9.65 | €9.94 | 700 |
| 2026-04-01 | €9.74 | €9.74 | €9.74 | €9.74 | 0 |
| 2026-03-31 | €9.74 | €9.74 | €9.74 | €9.74 | 0 |
| 2026-03-30 | €9.74 | €9.74 | €9.74 | €9.74 | 0 |
| 2026-03-27 | €9.75 | €9.75 | €9.75 | €9.74 | 50 |
| 2026-03-26 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-03-25 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-03-24 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-03-23 | €9.88 | €9.88 | €9.73 | €9.56 | 1,268 |
| 2026-03-20 | €10.03 | €10.03 | €9.79 | €9.71 | 1,100 |
| 2026-03-19 | €10.19 | €10.19 | €10.19 | €10.19 | 0 |
| 2026-03-18 | €10.28 | €10.28 | €10.16 | €10.19 | 80 |
| 2026-03-17 | €10.06 | €10.06 | €10.06 | €10.06 | 0 |
| 2026-03-16 | €10.06 | €10.06 | €10.06 | €10.06 | 0 |
| 2026-03-13 | €10.22 | €10.22 | €10.22 | €10.06 | 24 |
| 2026-03-12 | €9.92 | €9.92 | €9.92 | €9.92 | 0 |
| 2026-03-11 | €9.90 | €9.90 | €9.88 | €9.92 | 1,817 |
| 2026-03-10 | €9.93 | €10.05 | €9.91 | €9.81 | 14,109 |
| 2026-03-09 | €9.69 | €9.69 | €9.69 | €9.69 | 0 |
| 2026-03-06 | €9.69 | €9.69 | €9.69 | €9.69 | 0 |
| 2026-03-05 | €9.78 | €9.80 | €9.78 | €9.69 | 2,620 |
| 2026-03-04 | €9.77 | €9.85 | €9.77 | €9.84 | 2,737 |
| 2026-03-03 | €9.74 | €9.74 | €9.74 | €9.74 | 0 |
| 2026-03-02 | €9.69 | €9.80 | €9.69 | €9.74 | 3,266 |
| 2026-02-27 | €9.83 | €9.83 | €9.83 | €9.83 | 4,000 |
| 2026-02-26 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-02-25 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-02-24 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-02-23 | €9.56 | €9.56 | €9.56 | €9.56 | 0 |
| 2026-02-20 | €9.58 | €9.58 | €9.58 | €9.56 | 1,338 |
| 2026-02-19 | €9.50 | €9.50 | €9.50 | €9.52 | 1,338 |
| 2026-02-18 | €9.28 | €9.28 | €9.28 | €9.28 | 0 |
| 2026-02-17 | €9.28 | €9.28 | €9.28 | €9.28 | 0 |
| 2026-02-16 | €9.28 | €9.28 | €9.28 | €9.28 | 0 |
| 2026-02-13 | €9.16 | €9.16 | €9.16 | €9.28 | 9 |
| 2026-02-12 | €9.51 | €9.51 | €9.51 | €9.51 | 0 |
| 2026-02-11 | €9.51 | €9.51 | €9.51 | €9.51 | 0 |
| 2026-02-10 | €9.47 | €9.57 | €9.47 | €9.51 | 1,500 |
| 2026-02-09 | €9.39 | €9.39 | €9.39 | €9.47 | 500 |
| 2026-02-06 | €9.34 | €9.40 | €9.34 | €9.37 | 2,710 |
| 2026-02-05 | €9.18 | €9.18 | €9.18 | €9.35 | 41 |
| 2026-02-04 | €9.16 | €9.16 | €9.16 | €9.16 | 0 |
| 2026-02-03 | €9.16 | €9.16 | €9.16 | €9.16 | 0 |
| 2026-02-02 | €9.16 | €9.16 | €9.16 | €9.16 | 0 |
| 2026-01-30 | €9.19 | €9.19 | €9.19 | €9.16 | 280 |
| 2026-01-29 | €9.48 | €9.48 | €9.09 | €9.11 | 3,498 |
| 2026-01-28 | €9.22 | €9.22 | €9.19 | €9.19 | 689 |
| 2026-01-27 | €9.01 | €9.34 | €9.01 | €9.37 | 262 |
| 2026-01-26 | €9.03 | €9.03 | €8.94 | €8.95 | 1,442 |
| 2026-01-23 | €8.09 | €8.09 | €8.09 | €8.09 | 0 |
| 2026-01-22 | €8.14 | €8.14 | €8.14 | €8.09 | 421 |
| 2026-01-21 | €8.07 | €8.07 | €8.07 | €8.11 | 1,582 |
| 2026-01-20 | €7.98 | €8.09 | €7.98 | €8.08 | 1,692 |
| 2026-01-19 | €8.03 | €8.03 | €8.03 | €8.09 | 800 |
| 2026-01-16 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-15 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-14 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-13 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-12 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-09 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-08 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-07 | €8.17 | €8.17 | €8.17 | €8.17 | 0 |
| 2026-01-06 | €8.31 | €8.31 | €7.69 | €8.17 | 1,146 |
| 2026-01-05 | €8.28 | €8.28 | €8.18 | €8.18 | 2,811 |
| 2026-01-02 | €8.34 | €8.34 | €8.34 | €8.34 | 0 |
| 2025-12-30 | €8.34 | €8.34 | €8.34 | €8.34 | 0 |
| 2025-12-29 | €8.34 | €8.34 | €8.34 | €8.34 | 0 |
| 2025-12-23 | €8.34 | €8.34 | €8.34 | €8.34 | 0 |
| 2025-12-22 | €8.30 | €8.30 | €8.30 | €8.34 | 600 |
| 2025-12-19 | €8.33 | €8.33 | €8.33 | €8.33 | 0 |
| 2025-12-18 | €8.30 | €8.30 | €8.30 | €8.33 | 1,890 |
| 2025-12-17 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-16 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-15 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-12 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-11 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-10 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-09 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-08 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-05 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-04 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-03 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-02 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-12-01 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-28 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-27 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-26 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-25 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-24 | €8.23 | €8.23 | €8.23 | €8.23 | 0 |
| 2025-11-21 | €8.18 | €8.18 | €8.18 | €8.23 | 40 |
| 2025-11-20 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-19 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-18 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-17 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-14 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-13 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-12 | €8.50 | €8.50 | €8.50 | €8.50 | 0 |
| 2025-11-11 | €8.55 | €8.55 | €8.55 | €8.50 | 370 |
| 2025-11-10 | €8.38 | €8.38 | €8.38 | €8.45 | 600 |
| 2025-11-07 | €8.53 | €8.53 | €8.53 | €8.53 | 0 |
| 2025-11-06 | €8.52 | €8.52 | €8.52 | €8.53 | 29 |
| 2025-11-05 | €8.71 | €8.71 | €8.71 | €8.71 | 0 |
| 2025-11-04 | €8.80 | €8.80 | €8.74 | €8.71 | 2,440 |
| 2025-11-03 | €8.97 | €8.97 | €8.97 | €8.87 | 4,515 |
| 2025-10-31 | €8.82 | €8.83 | €8.74 | €8.78 | 1,899 |
| 2025-10-30 | €8.65 | €8.65 | €8.65 | €8.77 | 350 |
| 2025-10-29 | €8.50 | €8.75 | €8.49 | €8.71 | 22,875 |
| 2025-10-28 | €8.16 | €8.45 | €8.13 | €8.45 | 1,270 |
| 2025-10-27 | €8.18 | €8.18 | €8.18 | €8.17 | 31 |
| 2025-10-24 | €8.28 | €8.28 | €8.28 | €8.28 | 0 |
| 2025-10-23 | €8.28 | €8.28 | €8.28 | €8.28 | 0 |
| 2025-10-22 | €8.28 | €8.28 | €8.28 | €8.28 | 0 |
| 2025-10-21 | €8.25 | €8.25 | €8.25 | €8.28 | 105 |
| 2025-10-20 | €8.15 | €8.15 | €8.15 | €8.13 | 10 |
| 2025-10-17 | €8.09 | €8.15 | €8.05 | €8.13 | 925 |
| 2025-10-16 | €8.29 | €8.29 | €8.24 | €8.18 | 315 |
| 2025-10-15 | €8.45 | €8.45 | €8.23 | €8.23 | 1,484 |
| 2025-10-14 | €8.10 | €8.26 | €8.10 | €8.35 | 378 |
| 2025-10-13 | €7.34 | €7.34 | €7.34 | €7.34 | 0 |
| 2025-10-10 | €7.34 | €7.34 | €7.34 | €7.34 | 0 |
| 2025-10-09 | €7.34 | €7.34 | €7.34 | €7.34 | 0 |