Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London · Delayed Price · Currency is GBP · Price in SEK 97.60
-1.20 (-1.21%)
At close: Jan 28, 2026
LON:0O86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 98.70 | 99.10 | 97.45 | 97.60 | 97.60 | -1.21% | 62 |
| Jan 27, 2026 | 97.61 | 98.80 | 97.61 | 98.80 | 98.80 | 4.33% | 60 |
| Jan 26, 2026 | 94.80 | 96.00 | 93.40 | 94.70 | 94.70 | 0.96% | 63 |
| Jan 23, 2026 | 94.90 | 94.90 | 93.50 | 93.80 | 93.80 | 9.45% | 523 |
| Jan 22, 2026 | 86.60 | 87.40 | 85.70 | 85.70 | 85.70 | 1.06% | 121 |
| Jan 21, 2026 | 86.20 | 86.20 | 84.80 | 84.80 | 84.80 | -0.93% | 32 |
| Jan 20, 2026 | 85.80 | 85.90 | 85.60 | 85.60 | 85.60 | -3.71% | 53 |
| Jan 16, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2.07% | 62 |
| Jan 14, 2026 | 88.10 | 88.10 | 86.90 | 87.10 | 87.10 | -0.11% | 12 |
| Jan 13, 2026 | 87.00 | 87.20 | 87.00 | 87.20 | 87.20 | 0.58% | - |
| Jan 12, 2026 | 87.00 | 87.10 | 86.70 | 86.70 | 86.70 | -1.48% | 270 |
| Jan 9, 2026 | 87.80 | 88.00 | 87.80 | 88.00 | 88.00 | 0.57% | 184 |
| Jan 8, 2026 | 89.80 | 89.80 | 87.50 | 87.50 | 87.50 | -3.95% | 15 |
| Jan 7, 2026 | 90.10 | 91.10 | 90.10 | 91.10 | 91.10 | 2.94% | 11 |
| Jan 5, 2026 | 88.70 | 88.70 | 88.50 | 88.50 | 88.50 | 0.68% | 52 |
| Jan 2, 2026 | 90.60 | 90.60 | 87.90 | 87.90 | 87.90 | -2.33% | 74 |
| Dec 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.45% | 1 |
| Dec 29, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.22% | 28 |
| Dec 23, 2025 | 90.00 | 90.00 | 89.80 | 89.80 | 89.80 | -0.77% | 40 |
| Dec 22, 2025 | 89.50 | 90.70 | 89.50 | 90.50 | 90.50 | -0.44% | 117 |
| Dec 18, 2025 | 90.65 | 90.90 | 90.65 | 90.90 | 90.90 | 0.78% | 248 |
| Dec 17, 2025 | 90.30 | 90.40 | 90.20 | 90.20 | 90.20 | - | 292 |
| Dec 16, 2025 | 90.30 | 90.30 | 90.20 | 90.20 | 90.20 | 1.12% | 1,422 |
| Dec 11, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.78% | 7 |
| Dec 10, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | -0.55% | 1 |
| Dec 9, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | - | 18 |
| Dec 8, 2025 | 90.10 | 90.40 | 90.10 | 90.40 | 90.40 | 0.44% | 14 |
| Dec 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.15% | 32 |
| Dec 4, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -0.49% | 121 |
| Dec 2, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.44% | 9 |
| Dec 1, 2025 | 91.30 | 91.30 | 91.10 | 91.10 | 91.10 | -0.22% | 129 |
| Nov 27, 2025 | 91.60 | 91.60 | 91.30 | 91.30 | 91.30 | -0.44% | 57 |
| Nov 26, 2025 | 92.00 | 92.00 | 91.70 | 91.70 | 91.70 | 1.10% | 23 |
| Nov 24, 2025 | 90.80 | 90.80 | 90.70 | 90.70 | 90.70 | -0.22% | 8 |
| Nov 21, 2025 | 90.50 | 90.90 | 90.20 | 90.90 | 90.90 | -0.44% | 742 |
| Nov 20, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 0.33% | 1 |
| Nov 19, 2025 | 90.90 | 91.00 | 90.60 | 91.00 | 91.00 | -1.62% | 369 |
| Nov 18, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.43% | 2,168 |
| Nov 17, 2025 | 92.95 | 93.00 | 92.90 | 92.90 | 92.90 | 0.11% | 7,340 |
| Nov 14, 2025 | 93.20 | 93.30 | 92.80 | 92.80 | 92.80 | -2.21% | 2,881 |
| Nov 13, 2025 | 95.20 | 95.20 | 94.90 | 94.90 | 94.90 | -0.32% | 10,011 |
| Nov 12, 2025 | 94.40 | 95.20 | 94.40 | 95.20 | 95.20 | 1.06% | 8,066 |
| Nov 11, 2025 | 94.10 | 94.20 | 94.00 | 94.20 | 94.20 | 1.07% | 10,470 |
| Nov 10, 2025 | 93.15 | 93.20 | 93.15 | 93.20 | 93.20 | 0.87% | 4,321 |
| Nov 7, 2025 | 94.30 | 94.30 | 92.40 | 92.40 | 92.40 | -1.91% | 5,956 |
| Nov 6, 2025 | 94.40 | 94.40 | 94.20 | 94.20 | 94.20 | 0.11% | 10,001 |
| Nov 5, 2025 | 94.80 | 94.80 | 93.70 | 94.10 | 94.10 | -1.16% | 5,559 |
| Nov 4, 2025 | 96.40 | 96.80 | 95.20 | 95.20 | 95.20 | -2.86% | 10,006 |
| Nov 3, 2025 | 96.90 | 98.10 | 96.90 | 98.00 | 98.00 | 2.08% | 13,011 |
| Oct 31, 2025 | 96.10 | 96.30 | 96.00 | 96.00 | 96.00 | -0.41% | 4,028 |