Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London · Delayed Price · Currency is GBP · Price in SEK 97.90
+0.10 (0.10%)
At close: Aug 11, 2026
LON:0O86 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 97.70 | 97.90 | 97.70 | 97.90 | 97.90 | 0.10% | - |
| Aug 10, 2026 | 99.90 | 99.90 | 97.40 | 97.80 | 97.80 | -0.31% | 1,802 |
| Aug 7, 2026 | 99.10 | 99.10 | 98.10 | 98.10 | 98.10 | 1.66% | 305 |
| Aug 6, 2026 | 96.70 | 97.15 | 96.50 | 96.50 | 96.50 | -0.52% | 1,696 |
| Aug 5, 2026 | 98.40 | 98.70 | 97.00 | 97.00 | 97.00 | -1.22% | 142 |
| Aug 4, 2026 | 96.90 | 98.40 | 96.90 | 98.20 | 98.20 | 1.97% | 54 |
| Aug 3, 2026 | 94.10 | 96.40 | 94.10 | 96.30 | 96.30 | 2.12% | 34 |
| Jul 31, 2026 | 94.50 | 94.50 | 93.90 | 94.30 | 94.30 | 0.86% | 87 |
| Jul 30, 2026 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | -2.71% | 206 |
| Jul 29, 2026 | 96.30 | 96.30 | 96.10 | 96.10 | 96.10 | 0.84% | 393 |
| Jul 28, 2026 | 93.60 | 95.30 | 93.60 | 95.30 | 95.30 | 1.28% | 46 |
| Jul 27, 2026 | 92.40 | 94.20 | 92.40 | 94.10 | 94.10 | 1.07% | 338 |
| Jul 22, 2026 | 93.30 | 93.30 | 92.70 | 93.10 | 93.10 | -0.11% | 195 |
| Jul 21, 2026 | 93.50 | 94.45 | 93.20 | 93.20 | 93.20 | -1.69% | 376 |
| Jul 20, 2026 | 96.70 | 96.70 | 94.80 | 94.80 | 94.80 | -0.94% | 1,087 |
| Jul 17, 2026 | 95.50 | 95.70 | 95.50 | 95.70 | 95.70 | -0.98% | 52 |
| Jul 16, 2026 | 97.30 | 97.30 | 96.65 | 96.65 | 96.65 | -1.58% | 195 |
| Jul 15, 2026 | 99.20 | 99.20 | 98.20 | 98.20 | 98.20 | -1.11% | 12 |
| Jul 14, 2026 | 105.00 | 105.00 | 99.30 | 99.30 | 99.30 | -9.56% | 4,840 |
| Jul 10, 2026 | 111.00 | 111.00 | 109.60 | 109.80 | 109.80 | 0.55% | 1,015 |
| Jul 9, 2026 | 105.00 | 109.40 | 105.00 | 109.20 | 109.20 | 3.21% | 305 |
| Jul 8, 2026 | 105.80 | 105.80 | 104.40 | 105.80 | 105.80 | 0.19% | 12 |
| Jul 7, 2026 | 105.80 | 107.00 | 104.60 | 105.60 | 105.60 | -1.12% | 91 |
| Jul 6, 2026 | 107.00 | 108.20 | 106.80 | 106.80 | 106.80 | 0.19% | 13 |
| Jul 3, 2026 | 105.60 | 106.60 | 105.60 | 106.60 | 106.60 | -0.19% | 13 |
| Jul 1, 2026 | 107.40 | 107.40 | 106.80 | 106.80 | 106.80 | -2.20% | 307 |
| Jun 30, 2026 | 109.60 | 109.60 | 109.20 | 109.20 | 109.20 | 0.74% | 1,504 |
| Jun 29, 2026 | 108.00 | 108.40 | 107.20 | 108.40 | 108.40 | 1.50% | 6 |
| Jun 26, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -3.61% | 92 |
| Jun 25, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.73% | - |
| Jun 24, 2026 | 111.10 | 111.20 | 110.00 | 110.00 | 110.00 | -2.31% | 182 |
| Jun 23, 2026 | 111.50 | 112.60 | 111.50 | 112.60 | 112.60 | 0.72% | 8,768 |
| Jun 22, 2026 | 110.20 | 111.80 | 110.00 | 111.80 | 111.80 | 1.08% | 3,276 |
| Jun 18, 2026 | 110.80 | 111.20 | 110.60 | 110.60 | 110.60 | -0.18% | 27,525 |
| Jun 17, 2026 | 111.80 | 111.80 | 110.80 | 110.80 | 110.80 | - | 495 |
| Jun 16, 2026 | 115.40 | 115.40 | 110.40 | 110.80 | 110.80 | -5.78% | 129 |
| Jun 15, 2026 | 119.40 | 119.40 | 117.60 | 117.60 | 117.60 | 1.38% | 6 |
| Jun 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.58% | 3 |
| Jun 11, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 1.24% | 55 |
| Jun 10, 2026 | 114.00 | 114.40 | 112.80 | 112.80 | 112.80 | -0.35% | 273 |
| Jun 9, 2026 | 121.20 | 121.20 | 113.20 | 113.20 | 113.20 | -6.29% | 578 |
| Jun 8, 2026 | 120.20 | 120.80 | 120.20 | 120.80 | 120.80 | -3.67% | 79 |
| Jun 4, 2026 | 124.20 | 125.40 | 123.90 | 125.40 | 125.40 | -1.42% | 5,025 |
| Jun 3, 2026 | 128.20 | 128.20 | 127.20 | 127.20 | 127.20 | -0.16% | 254 |
| Jun 2, 2026 | 125.40 | 127.40 | 125.00 | 127.40 | 127.40 | 3.58% | 292 |
| Jun 1, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2.67% | 2,122 |
| May 29, 2026 | 119.60 | 119.80 | 117.80 | 119.80 | 119.80 | 0.17% | 2,218 |
| May 28, 2026 | 121.40 | 121.40 | 119.60 | 119.60 | 119.60 | -2.45% | 1 |
| May 27, 2026 | 123.40 | 123.40 | 122.60 | 122.60 | 122.60 | -3.46% | 59 |
| May 26, 2026 | 126.00 | 127.00 | 125.20 | 127.00 | 127.00 | 0.79% | 240 |