Telefonaktiebolaget LM Ericsson (publ) (HEL:ERIBR)
Finland · Delayed Price · Currency is EUR 10.27
+0.40 (4.09%)
Apr 8, 2026, 1:58 PM EET
HEL:ERIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 10.30 | 10.30 | 10.14 | 10.27 | - | 4.09% | 5,379 |
| Apr 7, 2026 | 10.02 | 10.11 | 9.83 | 9.86 | 9.86 | 0.55% | 3,370 |
| Apr 2, 2026 | 9.84 | 9.84 | 9.75 | 9.81 | 9.81 | -1.03% | 2,636 |
| Apr 1, 2026 | 9.83 | 9.92 | 9.83 | 9.91 | 9.91 | 2.46% | 2,457 |
| Mar 31, 2026 | 9.70 | 9.82 | 9.67 | 9.67 | 9.54 | -0.29% | 1,335 |
| Mar 30, 2026 | 9.72 | 9.90 | 9.70 | 9.70 | 9.56 | -0.64% | 907 |
| Mar 27, 2026 | 9.73 | 9.76 | 9.67 | 9.76 | 9.62 | -3.35% | 1,194 |
| Mar 26, 2026 | 10.03 | 10.10 | 10.00 | 10.10 | 9.96 | 0.40% | 3,349 |
| Mar 25, 2026 | 10.06 | 10.12 | 10.04 | 10.06 | 9.92 | 1.60% | 3,100 |
| Mar 24, 2026 | 9.76 | 9.90 | 9.73 | 9.90 | 9.76 | 1.89% | 367 |
| Mar 23, 2026 | 9.57 | 9.86 | 9.46 | 9.72 | 9.58 | -0.43% | 5,462 |
| Mar 20, 2026 | 9.95 | 10.06 | 9.76 | 9.76 | 9.62 | -2.20% | 1,010 |
| Mar 19, 2026 | 10.02 | 10.02 | 9.91 | 9.98 | 9.84 | -1.96% | 3,410 |
| Mar 18, 2026 | 10.50 | 10.50 | 10.18 | 10.18 | 10.04 | -3.05% | 2,204 |
| Mar 17, 2026 | 10.40 | 10.50 | 10.34 | 10.50 | 10.35 | 2.24% | 2,061 |
| Mar 16, 2026 | 10.16 | 10.30 | 10.04 | 10.27 | 10.12 | 1.08% | 483 |
| Mar 13, 2026 | 10.05 | 10.44 | 10.00 | 10.16 | 10.02 | 1.55% | 5,065 |
| Mar 12, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 9.86 | 1.27% | 1,367 |
| Mar 11, 2026 | 9.82 | 9.93 | 9.81 | 9.88 | 9.74 | -1.00% | 3,931 |
| Mar 10, 2026 | 9.79 | 10.05 | 9.77 | 9.98 | 9.84 | 5.77% | 24,514 |
| Mar 9, 2026 | 9.39 | 9.47 | 9.35 | 9.44 | 9.30 | -2.30% | 4,460 |
| Mar 6, 2026 | 9.73 | 9.74 | 9.58 | 9.66 | 9.52 | -3.42% | 738 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.64 | 10.00 | 9.86 | 1.98% | 7,300 |
| Mar 4, 2026 | 9.62 | 9.82 | 9.62 | 9.81 | 9.67 | 3.55% | 4,845 |
| Mar 3, 2026 | 9.68 | 9.68 | 9.47 | 9.47 | 9.34 | -3.23% | 7,500 |
| Mar 2, 2026 | 9.51 | 9.79 | 9.43 | 9.79 | 9.65 | 1.16% | 5,898 |
| Feb 27, 2026 | 9.72 | 9.74 | 9.67 | 9.67 | 9.54 | 1.55% | 2,631 |
| Feb 26, 2026 | 9.47 | 9.53 | 9.47 | 9.53 | 9.39 | 2.25% | 438 |
| Feb 25, 2026 | 9.35 | 9.35 | 9.32 | 9.32 | 9.18 | -0.38% | 2,500 |
| Feb 24, 2026 | 9.38 | 9.38 | 9.29 | 9.35 | 9.22 | -1.76% | 863 |
| Feb 23, 2026 | 9.49 | 9.53 | 9.49 | 9.52 | 9.39 | -0.83% | 3,575 |
| Feb 20, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.46 | 0.29% | 963 |
| Feb 19, 2026 | 9.50 | 9.57 | 9.47 | 9.57 | 9.44 | 0.76% | 516 |
| Feb 18, 2026 | 9.47 | 9.50 | 9.47 | 9.50 | 9.37 | 1.32% | 4,624 |
| Feb 17, 2026 | 9.33 | 9.38 | 9.31 | 9.38 | 9.24 | -0.06% | 277 |
| Feb 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.25 | 0.90% | 126 |
| Feb 13, 2026 | 9.21 | 9.30 | 9.18 | 9.30 | 9.17 | 0.98% | 117 |
| Feb 12, 2026 | 9.34 | 9.34 | 9.19 | 9.21 | 9.08 | -2.33% | 2,284 |
| Feb 11, 2026 | 9.43 | 9.43 | 9.40 | 9.43 | 9.29 | -0.92% | 2,235 |
| Feb 10, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.38 | 0.44% | 10,112 |
| Feb 9, 2026 | 9.43 | 9.47 | 9.40 | 9.47 | 9.34 | 0.96% | 1,792 |
| Feb 6, 2026 | 9.27 | 9.38 | 9.27 | 9.38 | 9.25 | 2.18% | 1,008 |
| Feb 5, 2026 | 9.33 | 9.33 | 9.18 | 9.18 | 9.05 | -3.41% | 406 |
| Feb 4, 2026 | 9.43 | 9.51 | 9.43 | 9.51 | 9.37 | 1.34% | 327 |
| Feb 3, 2026 | 9.41 | 9.41 | 9.37 | 9.38 | 9.25 | 0.88% | 1,569 |
| Feb 2, 2026 | 9.11 | 9.30 | 9.08 | 9.30 | 9.17 | 1.62% | 807 |
| Jan 30, 2026 | 9.18 | 9.18 | 9.13 | 9.15 | 9.02 | 0.33% | 720 |
| Jan 29, 2026 | 9.17 | 9.23 | 9.10 | 9.12 | 8.99 | -0.52% | 584 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.17 | 9.17 | 9.04 | -2.07% | 6,930 |
| Jan 27, 2026 | 9.04 | 9.36 | 9.01 | 9.36 | 9.23 | 4.91% | 11,471 |