Telefonaktiebolaget LM Ericsson (publ) (LON:0IID)
London · Delayed Price · Currency is GBP · Price in USD 10.11
+0.07 (0.69%)
At close: Sep 3, 2026
LON:0IID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.16 | 10.16 | 10.07 | 10.14 | 10.14 | 1.00% | 2,348 |
| Sep 2, 2026 | 10.04 | 10.05 | 9.92 | 10.04 | 10.04 | - | 152 |
| Sep 1, 2026 | 10.15 | 10.15 | 10.01 | 10.04 | 10.04 | -0.30% | 333 |
| Aug 31, 2026 | 10.02 | 10.09 | 9.99 | 10.07 | 10.07 | 1.61% | 330 |
| Aug 28, 2026 | 10.11 | 10.11 | 9.91 | 9.91 | 9.91 | -1.39% | 1,826 |
| Aug 27, 2026 | 10.17 | 10.17 | 10.00 | 10.05 | 10.05 | 0.40% | 373,839 |
| Aug 26, 2026 | 10.31 | 10.31 | 9.97 | 10.01 | 10.01 | -2.72% | 3,690 |
| Aug 25, 2026 | 10.22 | 10.30 | 10.22 | 10.29 | 10.29 | 1.37% | 195 |
| Aug 24, 2026 | 10.10 | 10.21 | 10.10 | 10.15 | 10.15 | -0.48% | 2,488 |
| Aug 21, 2026 | 10.26 | 10.27 | 10.15 | 10.20 | 10.20 | 0.49% | 4,583 |
| Aug 20, 2026 | 10.08 | 10.18 | 10.02 | 10.15 | 10.15 | -0.29% | 133 |
| Aug 19, 2026 | 10.21 | 10.25 | 10.12 | 10.18 | 10.18 | 0.59% | 290 |
| Aug 18, 2026 | 10.12 | 10.23 | 10.09 | 10.12 | 10.12 | -0.50% | 343 |
| Aug 17, 2026 | 10.28 | 10.28 | 10.17 | 10.17 | 10.17 | -0.87% | 524 |
| Aug 14, 2026 | 10.22 | 10.27 | 10.16 | 10.26 | 10.26 | 0.10% | 382 |
| Aug 13, 2026 | 10.27 | 10.32 | 10.20 | 10.25 | 10.25 | 0.39% | 4,192 |
| Aug 12, 2026 | 10.30 | 10.36 | 9.99 | 10.21 | 10.21 | 1.79% | 2,088 |
| Aug 11, 2026 | 9.91 | 10.11 | 9.91 | 10.03 | 10.03 | -0.10% | 580 |
| Aug 10, 2026 | 10.20 | 10.22 | 10.03 | 10.04 | 10.04 | -1.18% | 3,302 |
| Aug 7, 2026 | 10.09 | 10.26 | 10.09 | 10.16 | 10.16 | -0.20% | 344 |
| Aug 6, 2026 | 10.16 | 10.23 | 10.07 | 10.18 | 10.18 | 0.89% | 50,854 |
| Aug 5, 2026 | 10.28 | 10.36 | 10.09 | 10.09 | 10.09 | -2.13% | 100,848 |
| Aug 4, 2026 | 10.14 | 10.34 | 10.06 | 10.31 | 10.31 | 2.79% | 1,424 |
| Aug 3, 2026 | 9.93 | 10.06 | 9.91 | 10.03 | 10.03 | 2.14% | 200,963 |
| Jul 31, 2026 | 9.84 | 9.86 | 9.75 | 9.82 | 9.82 | 0.82% | 400,086 |
| Jul 30, 2026 | 9.86 | 9.93 | 9.70 | 9.74 | 9.74 | -1.62% | 1,637 |
| Jul 29, 2026 | 9.93 | 9.95 | 9.81 | 9.90 | 9.90 | - | 114,269 |
| Jul 28, 2026 | 9.65 | 9.97 | 9.58 | 9.90 | 9.90 | 3.56% | 6,395 |
| Jul 27, 2026 | 9.51 | 9.64 | 9.51 | 9.56 | 9.56 | 1.92% | 3,190 |
| Jul 24, 2026 | 9.30 | 9.40 | 9.27 | 9.38 | 9.38 | 0.75% | 500,541 |
| Jul 23, 2026 | 9.66 | 9.66 | 9.28 | 9.31 | 9.31 | -2.41% | 4,451 |
| Jul 22, 2026 | 9.45 | 9.56 | 9.45 | 9.54 | 9.54 | -0.42% | 134,316 |
| Jul 21, 2026 | 9.59 | 9.69 | 9.53 | 9.58 | 9.58 | -0.62% | 43,018 |
| Jul 20, 2026 | 9.85 | 9.86 | 9.60 | 9.64 | 9.64 | -2.22% | 941,881 |
| Jul 17, 2026 | 9.92 | 9.95 | 9.78 | 9.86 | 9.86 | -0.11% | 501,311 |
| Jul 16, 2026 | 10.10 | 10.12 | 9.85 | 9.87 | 9.87 | -1.60% | 71,019 |
| Jul 15, 2026 | 10.14 | 10.33 | 9.97 | 10.03 | 10.03 | -0.69% | 29,311 |
| Jul 14, 2026 | 11.97 | 11.97 | 10.07 | 10.10 | 10.10 | -13.75% | 585,155 |
| Jul 13, 2026 | 11.36 | 11.71 | 11.34 | 11.71 | 11.71 | 1.96% | 7,204 |
| Jul 10, 2026 | 11.51 | 11.55 | 11.34 | 11.49 | 11.49 | -0.91% | 811 |
| Jul 9, 2026 | 11.10 | 11.65 | 11.10 | 11.59 | 11.59 | 5.56% | 1,952 |
| Jul 8, 2026 | 10.79 | 10.98 | 10.61 | 10.98 | 10.98 | 1.10% | 1,506 |
| Jul 7, 2026 | 11.00 | 11.01 | 10.81 | 10.86 | 10.86 | -0.55% | 4,619 |
| Jul 6, 2026 | 11.11 | 11.12 | 10.92 | 10.92 | 10.92 | 1.20% | 837 |
| Jul 2, 2026 | 10.83 | 11.10 | 10.76 | 10.79 | 10.79 | -0.64% | 1,752 |
| Jul 1, 2026 | 11.00 | 11.00 | 10.81 | 10.86 | 10.86 | -2.25% | 1,440 |
| Jun 30, 2026 | 11.18 | 11.19 | 11.08 | 11.11 | 11.11 | 0.27% | 188 |
| Jun 29, 2026 | 11.05 | 11.10 | 10.88 | 11.08 | 11.08 | 1.19% | 1,287 |
| Jun 26, 2026 | 10.91 | 11.01 | 10.90 | 10.95 | 10.95 | -1.26% | 537 |
| Jun 25, 2026 | 11.32 | 11.33 | 10.99 | 11.09 | 11.09 | -0.18% | 1,297 |