Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London · Delayed Price · Currency is GBP · Price in SEK 123.00
+3.20 (2.67%)
At close: Jun 1, 2026
LON:0O86 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 126.60 | 126.60 | 125.80 | 126.00 | 126.00 | -0.47% | 227 |
| May 22, 2026 | 123.40 | 126.60 | 123.40 | 126.60 | 126.60 | 2.59% | 118 |
| May 21, 2026 | 121.00 | 123.40 | 120.40 | 123.40 | 123.40 | 2.32% | 113 |
| May 20, 2026 | 121.40 | 121.40 | 120.40 | 120.60 | 120.60 | - | 1,162 |
| May 19, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.33% | 5 |
| May 18, 2026 | 118.00 | 120.20 | 118.00 | 120.20 | 120.20 | 1.35% | 2 |
| May 15, 2026 | 120.60 | 121.00 | 118.20 | 118.60 | 118.60 | 0.51% | 493 |
| May 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 10 |
| May 12, 2026 | 114.40 | 115.00 | 114.40 | 115.00 | 115.00 | 0.70% | 1 |
| May 11, 2026 | 112.60 | 114.20 | 112.60 | 114.20 | 114.20 | 4.01% | 72 |
| May 8, 2026 | 109.80 | 110.20 | 109.80 | 109.80 | 109.80 | -0.54% | 26 |
| May 7, 2026 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -1.08% | 15 |
| May 6, 2026 | 111.60 | 112.60 | 111.20 | 111.60 | 111.60 | 0.54% | 18 |
| May 5, 2026 | 111.60 | 111.60 | 111.00 | 111.00 | 111.00 | 2.02% | 41 |
| May 4, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | 1.87% | 20 |
| Apr 29, 2026 | 106.80 | 107.00 | 106.80 | 106.80 | 106.80 | 2.69% | 1,044 |
| Apr 28, 2026 | 103.20 | 104.00 | 103.20 | 104.00 | 104.00 | -0.19% | 649 |
| Apr 27, 2026 | 105.00 | 105.00 | 104.20 | 104.20 | 104.20 | -3.16% | 8 |
| Apr 23, 2026 | 107.60 | 107.60 | 107.40 | 107.60 | 107.60 | 0.19% | 11 |
| Apr 22, 2026 | 109.20 | 109.20 | 107.40 | 107.40 | 107.40 | -2.01% | 18 |
| Apr 21, 2026 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.11% | 1 |
| Apr 20, 2026 | 105.40 | 108.40 | 105.40 | 108.40 | 108.40 | 3.04% | 55 |
| Apr 17, 2026 | 105.80 | 111.40 | 104.60 | 105.20 | 105.20 | -3.84% | 148 |
| Apr 16, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.48% | 731 |
| Apr 15, 2026 | 110.40 | 110.60 | 107.80 | 107.80 | 107.80 | -2.71% | 40 |
| Apr 14, 2026 | 110.70 | 111.00 | 110.70 | 110.80 | 110.80 | 0.18% | 1,979 |
| Apr 10, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.18% | 16 |
| Apr 9, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.18% | 1 |
| Apr 8, 2026 | 110.20 | 111.00 | 110.20 | 110.60 | 110.60 | 2.22% | 13 |
| Apr 7, 2026 | 108.00 | 108.20 | 108.00 | 108.20 | 108.20 | 0.37% | 90 |
| Apr 1, 2026 | 106.60 | 108.00 | 106.60 | 107.80 | 107.80 | 1.41% | 8 |
| Mar 31, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 106.30 | 0.94% | 356 |
| Mar 30, 2026 | 105.20 | 106.80 | 105.20 | 106.80 | 105.31 | 1.14% | 280 |
| Mar 27, 2026 | 105.60 | 106.00 | 105.60 | 105.60 | 104.13 | -2.94% | 496 |
| Mar 26, 2026 | 108.00 | 108.80 | 108.00 | 108.80 | 107.29 | 1.12% | 335 |
| Mar 25, 2026 | 107.80 | 107.80 | 107.60 | 107.60 | 106.10 | 1.51% | 415 |
| Mar 24, 2026 | 105.20 | 106.00 | 104.60 | 106.00 | 104.53 | 1.34% | 3,980 |
| Mar 23, 2026 | 103.20 | 106.20 | 101.80 | 104.60 | 103.14 | -1.69% | 4,846 |
| Mar 20, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 104.92 | -1.12% | 31 |
| Mar 19, 2026 | 108.26 | 108.26 | 107.60 | 107.60 | 106.10 | -2.27% | 9,327 |
| Mar 18, 2026 | 110.40 | 110.80 | 109.60 | 110.10 | 108.57 | -1.69% | 5,001 |
| Mar 17, 2026 | 111.40 | 112.00 | 111.20 | 112.00 | 110.44 | 0.54% | 24 |
| Mar 16, 2026 | 108.60 | 111.40 | 108.60 | 111.40 | 109.85 | 2.77% | 55 |
| Mar 13, 2026 | 108.20 | 111.40 | 107.40 | 108.40 | 106.89 | 0.56% | 1,161 |
| Mar 12, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 106.30 | 3.26% | 45 |
| Mar 10, 2026 | 104.00 | 106.60 | 104.00 | 104.40 | 102.95 | 2.35% | 198 |