Telefonaktiebolaget LM Ericsson (publ) (HEL:ERIBR)
Finland · Delayed Price · Currency is EUR 9.12
-0.05 (-0.52%)
At close: Jan 29, 2026
HEL:ERIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.17 | 9.18 | 9.10 | 9.17 | - | -0.02% | 417 |
| Jan 28, 2026 | 9.36 | 9.36 | 9.17 | 9.17 | 9.17 | -2.07% | 6,930 |
| Jan 27, 2026 | 9.04 | 9.36 | 9.01 | 9.36 | 9.36 | 4.91% | 11,471 |
| Jan 26, 2026 | 8.93 | 9.06 | 8.78 | 8.93 | 8.93 | - | 8,266 |
| Jan 23, 2026 | 8.60 | 9.06 | 8.60 | 8.93 | 8.93 | 8.96% | 16,725 |
| Jan 22, 2026 | 8.16 | 8.25 | 8.13 | 8.19 | 8.19 | 1.21% | 3,302 |
| Jan 21, 2026 | 8.07 | 8.09 | 7.95 | 8.09 | 8.09 | - | 592 |
| Jan 20, 2026 | 7.92 | 8.09 | 7.92 | 8.09 | 8.09 | -0.02% | 846 |
| Jan 19, 2026 | 8.01 | 8.10 | 7.99 | 8.10 | 8.10 | -0.54% | 5,109 |
| Jan 16, 2026 | 8.26 | 8.26 | 8.11 | 8.14 | 8.14 | -1.17% | 1,312 |
| Jan 15, 2026 | 8.22 | 8.27 | 8.20 | 8.24 | 8.24 | 1.33% | 789 |
| Jan 14, 2026 | 8.13 | 8.15 | 8.10 | 8.13 | 8.13 | 0.12% | 410 |
| Jan 13, 2026 | 8.11 | 8.13 | 8.11 | 8.12 | 8.12 | 0.25% | 787 |
| Jan 12, 2026 | 8.12 | 8.12 | 8.04 | 8.10 | 8.10 | 0.05% | 257 |
| Jan 9, 2026 | 8.11 | 8.15 | 8.07 | 8.09 | 8.09 | -0.22% | 1,508 |
| Jan 8, 2026 | 8.60 | 8.60 | 8.11 | 8.11 | 8.11 | -4.56% | 418 |
| Jan 7, 2026 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | 2.21% | 1,154 |
| Jan 5, 2026 | 8.00 | 8.38 | 8.00 | 8.32 | 8.32 | 1.09% | 3,461 |
| Jan 2, 2026 | 8.38 | 8.38 | 8.23 | 8.23 | 8.23 | -1.79% | 367 |
| Dec 30, 2025 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | 0.99% | 810 |
| Dec 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% | 192 |
| Dec 23, 2025 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 0.17% | 549 |
| Dec 22, 2025 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | 0.05% | 119 |
| Dec 19, 2025 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 0.29% | 45 |
| Dec 18, 2025 | 8.29 | 8.30 | 8.28 | 8.28 | 8.28 | 1.02% | 198 |
| Dec 17, 2025 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | -0.02% | 119 |
| Dec 16, 2025 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | -0.07% | 1,757 |
| Dec 15, 2025 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | -1.06% | 351 |
| Dec 12, 2025 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | -0.05% | 69 |
| Dec 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% | 10 |
| Dec 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.26% | 8 |
| Dec 9, 2025 | 8.23 | 8.34 | 8.23 | 8.34 | 8.34 | 1.31% | 1,844 |
| Dec 8, 2025 | 8.23 | 8.23 | 8.22 | 8.23 | 8.23 | -0.12% | 3,258 |
| Dec 5, 2025 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | -0.22% | 67 |
| Dec 4, 2025 | 8.30 | 8.30 | 8.25 | 8.26 | 8.26 | -0.58% | 185 |
| Dec 3, 2025 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | 0.02% | 533 |
| Dec 2, 2025 | 8.28 | 8.32 | 8.28 | 8.31 | 8.31 | -0.38% | 1,015 |
| Dec 1, 2025 | 8.31 | 8.34 | 8.31 | 8.34 | 8.34 | 0.46% | 461 |
| Nov 28, 2025 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | -0.31% | 263 |
| Nov 27, 2025 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 0.63% | 79 |
| Nov 26, 2025 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 0.56% | 171 |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.76% | 21 |
| Nov 24, 2025 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | 0.07% | 56 |
| Nov 21, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.73% | 17 |
| Nov 20, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.05% | 1,422 |
| Nov 19, 2025 | 8.22 | 8.22 | 8.18 | 8.22 | 8.22 | -0.24% | 3,049 |
| Nov 18, 2025 | 8.29 | 8.29 | 8.20 | 8.24 | 8.24 | -2.37% | 1,745 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.40 | 8.44 | 8.44 | 0.12% | 503 |
| Nov 14, 2025 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -2.14% | 10 |
| Nov 13, 2025 | 8.65 | 8.68 | 8.61 | 8.61 | 8.61 | -0.23% | 3,056 |