Telefonaktiebolaget LM Ericsson (publ) (LON:0IID)
London · Delayed Price · Currency is GBP · Price in USD 9.55
+0.07 (0.74%)
At close: Sep 25, 2026
LON:0IID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.67 | 9.67 | 9.55 | 9.57 | 9.57 | 0.95% | 236 |
| Sep 24, 2026 | 9.68 | 9.68 | 9.46 | 9.48 | 9.48 | -3.07% | 6,898 |
| Sep 23, 2026 | 9.81 | 9.83 | 9.68 | 9.78 | 9.78 | -0.10% | 5,147 |
| Sep 22, 2026 | 10.05 | 10.07 | 9.67 | 9.79 | 9.79 | -4.11% | 25,582 |
| Sep 21, 2026 | 10.14 | 10.28 | 10.12 | 10.21 | 10.21 | 0.89% | 40,882 |
| Sep 18, 2026 | 10.33 | 10.33 | 10.10 | 10.12 | 10.12 | -1.75% | 2,743 |
| Sep 17, 2026 | 10.23 | 10.43 | 10.23 | 10.30 | 10.30 | 1.48% | 3,835 |
| Sep 16, 2026 | 10.08 | 10.15 | 10.08 | 10.15 | 10.15 | 1.35% | 250,137 |
| Sep 15, 2026 | 9.91 | 10.10 | 9.91 | 10.02 | 10.02 | -0.35% | 932 |
| Sep 14, 2026 | 10.12 | 10.15 | 10.02 | 10.05 | 10.05 | -2.24% | 98 |
| Sep 11, 2026 | 10.03 | 10.33 | 10.02 | 10.28 | 10.28 | 2.80% | 1,050 |
| Sep 10, 2026 | 10.04 | 10.05 | 9.90 | 10.00 | 10.00 | -0.99% | 367 |
| Sep 9, 2026 | 10.18 | 10.18 | 10.05 | 10.10 | 10.10 | -0.30% | 196 |
| Sep 8, 2026 | 10.00 | 10.15 | 10.00 | 10.13 | 10.13 | 0.20% | 548 |
| Sep 4, 2026 | 10.14 | 10.20 | 10.11 | 10.11 | 10.11 | -0.30% | 440 |
| 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 |