Telefonaktiebolaget LM Ericsson (publ) (LON:0IID)
London · Delayed Price · Currency is GBP · Price in USD 10.89
+0.04 (0.37%)
At close: Jan 29, 2026
LON:0IID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 11.01 | 11.01 | 10.84 | 10.85 | 10.85 | -2.75% | 175,841 |
| Jan 27, 2026 | 10.70 | 11.21 | 10.70 | 11.15 | 11.15 | 4.38% | 3,736 |
| Jan 26, 2026 | 10.44 | 10.72 | 10.41 | 10.68 | 10.68 | 1.66% | 10,120 |
| Jan 23, 2026 | 9.70 | 10.53 | 9.70 | 10.51 | 10.51 | 9.71% | 174,089 |
| Jan 22, 2026 | 9.61 | 9.61 | 9.49 | 9.58 | 9.58 | 1.91% | 2,145 |
| Jan 21, 2026 | 9.28 | 9.40 | 9.28 | 9.40 | 9.40 | 0.64% | 394 |
| Jan 20, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | -0.95% | 1,802 |
| Jan 16, 2026 | 9.36 | 9.48 | 9.36 | 9.43 | 9.43 | -0.70% | 4,705 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.17% | 2,037 |
| Jan 14, 2026 | 9.40 | 9.45 | 9.39 | 9.39 | 9.39 | - | 1,477 |
| Jan 13, 2026 | 9.39 | 9.41 | 9.38 | 9.39 | 9.39 | 0.01% | 2,740 |
| Jan 12, 2026 | 9.59 | 9.59 | 9.34 | 9.39 | 9.39 | 0.57% | 7,112 |
| Jan 9, 2026 | 9.30 | 9.39 | 9.30 | 9.33 | 9.33 | -0.39% | 1,388 |
| Jan 8, 2026 | 9.67 | 9.67 | 9.35 | 9.37 | 9.37 | -5.26% | 4,631 |
| Jan 7, 2026 | 9.70 | 9.96 | 9.70 | 9.89 | 9.89 | 3.64% | 9,131 |
| Jan 6, 2026 | 9.51 | 9.55 | 9.43 | 9.54 | 9.54 | -0.31% | 11,383 |
| Jan 5, 2026 | 9.52 | 9.64 | 9.50 | 9.57 | 9.57 | 1.13% | 4,768 |
| Jan 2, 2026 | 9.80 | 9.80 | 9.47 | 9.47 | 9.47 | -2.13% | 5,015 |
| Dec 31, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | -0.72% | 4,480 |
| Dec 30, 2025 | 9.72 | 9.81 | 9.72 | 9.74 | 9.74 | 0.36% | 9,335 |
| Dec 29, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.71 | 0.58% | 5,072 |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.88% | 5,200 |
| Dec 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.22% | 892 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 0.41% | 1,922 |
| Dec 19, 2025 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 0.51% | 463 |
| Dec 18, 2025 | 9.69 | 9.69 | 9.63 | 9.63 | 9.63 | 0.36% | 6,312 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | -0.09% | 1,481 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 0.10% | 767 |
| Dec 15, 2025 | 9.59 | 9.60 | 9.59 | 9.59 | 9.59 | -0.89% | 1,251 |
| Dec 12, 2025 | 9.69 | 9.70 | 9.68 | 9.68 | 9.68 | -0.39% | 4,633 |
| Dec 11, 2025 | 9.67 | 9.79 | 9.67 | 9.71 | 9.71 | 1.56% | 1,649 |
| Dec 10, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | -0.71% | 756 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.62 | 9.63 | 9.63 | 1.00% | 1,714 |
| Dec 8, 2025 | 9.55 | 9.57 | 9.52 | 9.54 | 9.54 | 0.21% | 5,465 |
| Dec 5, 2025 | 9.53 | 9.56 | 9.52 | 9.52 | 9.52 | -0.32% | 2,698 |
| Dec 4, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | 9.55 | -0.77% | 8,757 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.62 | 9.62 | 9.62 | 0.18% | 1,490 |
| Dec 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.03% | 953 |
| Dec 1, 2025 | 9.63 | 9.64 | 9.60 | 9.60 | 9.60 | -0.02% | 3,721 |
| Nov 28, 2025 | 9.57 | 9.61 | 9.56 | 9.61 | 9.61 | 0.21% | 591 |
| Nov 26, 2025 | 9.50 | 9.59 | 9.50 | 9.59 | 9.59 | 1.11% | 4,237 |
| Nov 25, 2025 | 9.46 | 9.48 | 9.46 | 9.48 | 9.48 | 0.80% | 15 |
| Nov 24, 2025 | 9.40 | 9.41 | 9.38 | 9.41 | 9.41 | -0.32% | 6,457 |
| Nov 21, 2025 | 9.37 | 9.44 | 9.35 | 9.44 | 9.44 | -1.16% | 729 |
| Nov 20, 2025 | 9.33 | 9.55 | 9.33 | 9.55 | 9.55 | 2.59% | 1,861 |
| Nov 19, 2025 | 9.41 | 9.42 | 9.31 | 9.31 | 9.31 | -2.37% | 4,071 |
| Nov 18, 2025 | 9.47 | 9.53 | 9.46 | 9.53 | 9.53 | -2.07% | 1,311 |
| Nov 17, 2025 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | -0.69% | 112 |
| Nov 14, 2025 | 9.77 | 9.80 | 9.73 | 9.80 | 9.80 | -0.81% | 177 |
| Nov 13, 2025 | 10.03 | 10.05 | 9.88 | 9.88 | 9.88 | -0.59% | 292 |