Telefonaktiebolaget LM Ericsson (publ) (LON:0O86)
London · Delayed Price · Currency is GBP · Price in SEK 97.00
-1.30 (-1.32%)
At close: Sep 2, 2026
LON:0O86 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 97.80 | 97.80 | 97.00 | 97.00 | 97.00 | -1.32% | 512 |
| Sep 1, 2026 | 98.50 | 98.60 | 98.30 | 98.30 | 98.30 | 0.41% | 3 |
| Aug 31, 2026 | 97.80 | 98.10 | 97.80 | 97.90 | 97.90 | -0.31% | 6 |
| Aug 28, 2026 | 98.90 | 98.90 | 97.50 | 98.20 | 98.20 | 1.13% | 7 |
| Aug 27, 2026 | 98.20 | 98.20 | 97.10 | 97.10 | 97.10 | 0.73% | 225 |
| Aug 26, 2026 | 98.40 | 98.80 | 96.20 | 96.40 | 96.40 | -1.63% | 492 |
| Aug 25, 2026 | 97.30 | 98.50 | 97.20 | 98.00 | 98.00 | 0.51% | 12,155 |
| Aug 24, 2026 | 97.10 | 97.50 | 97.10 | 97.50 | 97.50 | -0.31% | 16,342 |
| Aug 21, 2026 | 98.40 | 98.40 | 97.80 | 97.80 | 97.80 | -0.31% | 1,553 |
| Aug 20, 2026 | 97.00 | 98.10 | 96.80 | 98.10 | 98.10 | 0.20% | 5,253 |
| Aug 19, 2026 | 99.15 | 99.15 | 97.90 | 97.90 | 97.90 | 0.20% | 19,056 |
| Aug 18, 2026 | 97.90 | 97.90 | 97.70 | 97.70 | 97.70 | -0.56% | 32 |
| Aug 17, 2026 | 98.70 | 98.70 | 98.25 | 98.25 | 98.25 | -1.55% | 212 |
| Aug 14, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.30% | - |
| Aug 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.20% | 1 |
| Aug 12, 2026 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | 1.43% | 39 |
| 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 |