Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London · Delayed Price · Currency is GBP · Price in SEK 108.40
+0.60 (0.56%)
At close: Mar 13, 2026
LON:0O86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 107.80 | 3.26% | 45 |
| Mar 10, 2026 | 104.00 | 106.60 | 104.00 | 104.40 | 104.40 | 2.35% | 198 |
| Mar 9, 2026 | 101.60 | 102.00 | 101.20 | 102.00 | 102.00 | -2.86% | 698 |
| Mar 4, 2026 | 102.00 | 105.80 | 102.00 | 105.00 | 105.00 | 2.34% | 72 |
| Mar 3, 2026 | 104.00 | 104.00 | 102.20 | 102.60 | 102.60 | -1.91% | 2,861 |
| Mar 2, 2026 | 104.60 | 104.60 | 102.40 | 104.60 | 104.60 | - | 43 |
| Feb 27, 2026 | 102.00 | 105.00 | 102.00 | 104.60 | 104.60 | 2.75% | 244 |
| Feb 26, 2026 | 101.20 | 102.20 | 101.20 | 101.80 | 101.80 | 0.79% | 2,561 |
| Feb 25, 2026 | 100.20 | 101.00 | 100.20 | 101.00 | 101.00 | 1.20% | 725 |
| Feb 24, 2026 | 100.00 | 100.20 | 99.80 | 99.80 | 99.80 | -1.38% | 5 |
| Feb 23, 2026 | 104.20 | 104.20 | 100.80 | 101.20 | 101.20 | -0.78% | 911 |
| Feb 20, 2026 | 102.60 | 103.00 | 102.00 | 102.00 | 102.00 | 0.20% | 45 |
| Feb 19, 2026 | 101.40 | 102.40 | 101.40 | 101.80 | 101.80 | 0.39% | 24 |
| Feb 18, 2026 | 100.40 | 101.40 | 100.40 | 101.40 | 101.40 | 2.32% | 61 |
| Feb 17, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - | 20 |
| Feb 16, 2026 | 99.20 | 99.20 | 99.10 | 99.10 | 99.10 | 0.71% | 14 |
| Feb 12, 2026 | 100.00 | 100.00 | 98.40 | 98.40 | 98.40 | -1.60% | 308 |
| Feb 11, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | -1.77% | 6 |
| Feb 10, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.79% | - |
| Feb 9, 2026 | 101.00 | 101.20 | 100.40 | 101.00 | 101.00 | -0.20% | 12 |
| Feb 6, 2026 | 100.60 | 101.80 | 100.60 | 101.20 | 101.20 | 1.00% | 30 |
| Feb 5, 2026 | 99.20 | 100.20 | 98.60 | 100.20 | 100.20 | -1.18% | 111 |
| Feb 4, 2026 | 100.00 | 101.40 | 99.90 | 101.40 | 101.40 | 2.22% | 716 |
| Feb 3, 2026 | 98.80 | 99.30 | 98.60 | 99.20 | 99.20 | 0.71% | 56 |
| Feb 2, 2026 | 95.50 | 98.50 | 95.50 | 98.50 | 98.50 | 2.07% | 25 |
| Jan 30, 2026 | 96.90 | 96.90 | 96.40 | 96.50 | 96.50 | -0.31% | 211 |
| Jan 29, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.82% | 10 |
| Jan 28, 2026 | 98.70 | 99.10 | 97.45 | 97.60 | 97.60 | -1.21% | 63 |
| 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% | 82 |
| 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 | 89.50 | 89.60 | 89.60 | -0.22% | 57 |
| 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 |