Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.A)
Sweden · Delayed Price · Currency is SEK 90.10
-0.70 (-0.77%)
At close: Dec 5, 2025
STO:ERIC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.80 | 90.80 | 90.00 | 90.10 | 90.10 | -0.77% | 14,060 |
| Dec 4, 2025 | 90.60 | 91.10 | 90.20 | 90.80 | 90.80 | 0.22% | 22,580 |
| Dec 3, 2025 | 91.20 | 91.40 | 90.60 | 90.60 | 90.60 | -0.98% | 9,249 |
| Dec 2, 2025 | 91.20 | 91.80 | 90.70 | 91.50 | 91.50 | 0.11% | 12,697 |
| Dec 1, 2025 | 91.00 | 91.70 | 90.90 | 91.40 | 91.40 | 0.44% | 17,103 |
| Nov 28, 2025 | 91.70 | 91.70 | 90.80 | 91.00 | 91.00 | -0.44% | 12,527 |
| Nov 27, 2025 | 91.80 | 91.90 | 90.80 | 91.40 | 91.40 | -0.22% | 21,829 |
| Nov 26, 2025 | 91.70 | 91.90 | 91.00 | 91.60 | 91.60 | 0.33% | 15,019 |
| Nov 25, 2025 | 90.00 | 91.90 | 90.00 | 91.30 | 91.30 | 0.88% | 16,664 |
| Nov 24, 2025 | 90.40 | 91.20 | 90.10 | 90.50 | 90.50 | -0.22% | 32,287 |
| Nov 21, 2025 | 91.40 | 91.50 | 90.00 | 90.70 | 90.70 | -0.66% | 18,842 |
| Nov 20, 2025 | 91.00 | 92.40 | 91.00 | 91.30 | 91.30 | 0.88% | 17,715 |
| Nov 19, 2025 | 90.60 | 91.90 | 90.10 | 90.50 | 90.50 | -0.33% | 23,368 |
| Nov 18, 2025 | 93.00 | 93.00 | 90.60 | 90.80 | 90.80 | -2.05% | 26,000 |
| Nov 17, 2025 | 93.20 | 93.50 | 92.40 | 92.70 | 92.70 | -0.86% | 14,538 |
| Nov 14, 2025 | 94.50 | 94.50 | 92.40 | 93.50 | 93.50 | -1.27% | 11,479 |
| Nov 13, 2025 | 95.30 | 95.60 | 94.20 | 94.70 | 94.70 | -0.63% | 30,824 |
| Nov 12, 2025 | 94.00 | 95.50 | 94.00 | 95.30 | 95.30 | 1.49% | 11,925 |
| Nov 11, 2025 | 92.70 | 94.30 | 92.70 | 93.90 | 93.90 | 1.40% | 12,459 |
| Nov 10, 2025 | 92.40 | 93.40 | 92.40 | 92.60 | 92.60 | 0.22% | 14,847 |
| Nov 7, 2025 | 94.40 | 94.40 | 92.40 | 92.40 | 92.40 | -1.91% | 32,581 |
| Nov 6, 2025 | 95.40 | 95.40 | 93.80 | 94.20 | 94.20 | - | 35,337 |
| Nov 5, 2025 | 95.00 | 95.00 | 93.30 | 94.20 | 94.20 | -0.95% | 19,651 |
| Nov 4, 2025 | 98.10 | 98.10 | 95.10 | 95.10 | 95.10 | -3.45% | 21,931 |
| Nov 3, 2025 | 97.30 | 98.80 | 96.70 | 98.50 | 98.50 | 1.76% | 56,877 |
| Oct 31, 2025 | 96.80 | 96.80 | 96.00 | 96.80 | 96.80 | - | 10,541 |
| Oct 30, 2025 | 95.20 | 96.80 | 94.50 | 96.80 | 96.80 | 1.36% | 62,005 |
| Oct 29, 2025 | 91.70 | 96.80 | 91.70 | 95.50 | 95.50 | 4.26% | 86,013 |
| Oct 28, 2025 | 89.60 | 92.30 | 88.90 | 91.60 | 91.60 | 2.23% | 102,535 |
| Oct 27, 2025 | 89.50 | 90.20 | 89.10 | 89.60 | 89.60 | 0.11% | 24,963 |
| Oct 24, 2025 | 89.50 | 89.60 | 88.20 | 89.50 | 89.50 | -0.67% | 36,716 |
| Oct 23, 2025 | 89.90 | 90.70 | 89.30 | 90.10 | 90.10 | 0.67% | 22,025 |
| Oct 22, 2025 | 90.20 | 90.40 | 89.10 | 89.50 | 89.50 | -1.43% | 37,100 |
| Oct 21, 2025 | 89.30 | 90.80 | 89.30 | 90.80 | 90.80 | 1.68% | 17,337 |
| Oct 20, 2025 | 89.70 | 90.10 | 89.10 | 89.30 | 89.30 | -0.11% | 29,277 |
| Oct 17, 2025 | 90.30 | 90.30 | 89.00 | 89.40 | 89.40 | -1.22% | 24,813 |
| Oct 16, 2025 | 90.70 | 91.50 | 90.30 | 90.50 | 90.50 | -0.22% | 46,243 |
| Oct 15, 2025 | 92.80 | 93.40 | 90.30 | 90.70 | 90.70 | -1.20% | 116,600 |
| Oct 14, 2025 | 85.80 | 91.80 | 84.60 | 91.80 | 91.80 | 17.09% | 300,087 |
| Oct 13, 2025 | 79.50 | 79.50 | 77.90 | 78.40 | 78.40 | -1.01% | 62,137 |
| Oct 10, 2025 | 79.20 | 81.10 | 79.20 | 79.20 | 79.20 | - | 65,144 |
| Oct 9, 2025 | 80.40 | 81.50 | 78.90 | 79.20 | 79.20 | -1.49% | 50,822 |
| Oct 8, 2025 | 79.30 | 80.50 | 79.20 | 80.40 | 80.40 | 1.77% | 28,669 |
| Oct 7, 2025 | 79.50 | 79.60 | 79.00 | 79.00 | 79.00 | -0.50% | 12,341 |
| Oct 6, 2025 | 78.40 | 80.40 | 78.40 | 79.40 | 79.40 | 1.28% | 51,897 |
| Oct 3, 2025 | 78.60 | 78.80 | 78.20 | 78.40 | 78.40 | 0.26% | 14,674 |
| Oct 2, 2025 | 78.40 | 79.10 | 78.20 | 78.20 | 78.20 | -0.26% | 32,006 |
| Oct 1, 2025 | 77.60 | 78.60 | 77.50 | 78.40 | 78.40 | 0.77% | 34,831 |
| Sep 30, 2025 | 76.50 | 78.10 | 76.40 | 77.80 | 77.80 | 1.83% | 27,304 |
| Sep 29, 2025 | 75.90 | 76.80 | 75.90 | 76.40 | 76.40 | 0.92% | 19,952 |