Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.A)
Sweden · Delayed Price · Currency is SEK 70.10
-1.30 (-1.82%)
Aug 1, 2025, 5:29 PM CET
STO:ERIC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.40 | 71.40 | 70.10 | 70.10 | 70.10 | -1.82% | 35,536 |
| Jul 31, 2025 | 71.10 | 71.80 | 71.00 | 71.40 | 71.40 | 0.42% | 12,733 |
| Jul 30, 2025 | 73.50 | 73.50 | 70.70 | 71.10 | 71.10 | -1.52% | 9,640 |
| Jul 29, 2025 | 72.00 | 72.30 | 71.80 | 72.20 | 72.20 | -0.14% | 5,842 |
| Jul 28, 2025 | 71.70 | 72.70 | 71.70 | 72.30 | 72.30 | 0.84% | 9,827 |
| Jul 25, 2025 | 72.80 | 72.80 | 71.60 | 71.70 | 71.70 | -1.51% | 38,784 |
| Jul 24, 2025 | 73.20 | 73.70 | 72.70 | 72.80 | 72.80 | -0.82% | 24,736 |
| Jul 23, 2025 | 73.40 | 73.40 | 72.50 | 73.40 | 73.40 | - | 29,617 |
| Jul 22, 2025 | 73.20 | 73.60 | 72.60 | 73.40 | 73.40 | 0.27% | 11,937 |
| Jul 21, 2025 | 75.50 | 75.50 | 72.50 | 73.20 | 73.20 | -0.95% | 18,457 |
| Jul 18, 2025 | 72.70 | 74.10 | 72.20 | 73.90 | 73.90 | 2.07% | 23,964 |
| Jul 17, 2025 | 74.00 | 74.00 | 72.30 | 72.40 | 72.40 | -0.82% | 26,399 |
| Jul 16, 2025 | 72.50 | 74.70 | 71.60 | 73.00 | 73.00 | 1.53% | 40,739 |
| Jul 15, 2025 | 78.10 | 78.20 | 71.90 | 71.90 | 71.90 | -7.35% | 75,100 |
| Jul 14, 2025 | 78.30 | 78.40 | 77.60 | 77.60 | 77.60 | -0.89% | 13,977 |
| Jul 11, 2025 | 79.50 | 79.50 | 78.00 | 78.30 | 78.30 | -0.89% | 10,415 |
| Jul 10, 2025 | 78.60 | 79.70 | 78.30 | 79.00 | 79.00 | 0.51% | 20,109 |
| Jul 9, 2025 | 80.00 | 82.30 | 78.60 | 78.60 | 78.60 | -4.15% | 16,910 |
| Jul 8, 2025 | 82.20 | 82.50 | 81.70 | 82.00 | 82.00 | -0.24% | 4,674 |
| Jul 7, 2025 | 82.30 | 82.50 | 81.90 | 82.20 | 82.20 | -0.12% | 3,438 |
| Jul 4, 2025 | 83.00 | 83.00 | 81.90 | 82.30 | 82.30 | -0.24% | 9,462 |
| Jul 3, 2025 | 81.90 | 82.50 | 81.60 | 82.50 | 82.50 | 0.49% | 5,062 |
| Jul 2, 2025 | 81.80 | 82.10 | 81.40 | 82.10 | 82.10 | 0.61% | 8,121 |
| Jul 1, 2025 | 80.80 | 81.60 | 80.00 | 81.60 | 81.60 | 0.74% | 7,439 |
| Jun 30, 2025 | 80.80 | 81.30 | 80.30 | 81.00 | 81.00 | 0.25% | 15,809 |
| Jun 27, 2025 | 79.80 | 80.90 | 79.80 | 80.80 | 80.80 | 1.13% | 13,400 |
| Jun 26, 2025 | 79.30 | 80.10 | 79.10 | 79.90 | 79.90 | 0.76% | 6,998 |
| Jun 25, 2025 | 81.00 | 81.00 | 79.30 | 79.30 | 79.30 | -1.98% | 9,517 |
| Jun 24, 2025 | 79.80 | 80.90 | 79.80 | 80.90 | 80.90 | 2.80% | 39,308 |
| Jun 23, 2025 | 79.90 | 79.90 | 78.10 | 78.70 | 78.70 | -1.50% | 53,578 |
| Jun 19, 2025 | 80.60 | 81.20 | 79.90 | 79.90 | 79.90 | -0.87% | 66,596 |
| Jun 18, 2025 | 80.20 | 81.20 | 80.20 | 80.60 | 80.60 | 0.62% | 19,261 |
| Jun 17, 2025 | 81.20 | 81.20 | 79.80 | 80.10 | 80.10 | -0.99% | 9,063 |
| Jun 16, 2025 | 79.70 | 81.40 | 79.70 | 80.90 | 80.90 | 1.13% | 30,981 |
| Jun 13, 2025 | 79.60 | 80.30 | 79.50 | 80.00 | 80.00 | -0.74% | 19,848 |
| Jun 12, 2025 | 81.60 | 81.60 | 80.60 | 80.60 | 80.60 | -1.35% | 13,491 |
| Jun 11, 2025 | 81.90 | 82.40 | 81.60 | 81.70 | 81.70 | -0.24% | 4,818 |
| Jun 10, 2025 | 82.40 | 82.90 | 81.90 | 81.90 | 81.90 | -0.36% | 12,597 |
| Jun 9, 2025 | 81.00 | 83.30 | 79.50 | 82.20 | 82.20 | -1.08% | 9,694 |
| Jun 5, 2025 | 83.00 | 83.50 | 82.60 | 83.10 | 83.10 | - | 6,952 |
| Jun 4, 2025 | 82.20 | 83.20 | 82.20 | 83.10 | 83.10 | 1.09% | 4,989 |
| Jun 3, 2025 | 81.90 | 82.50 | 81.80 | 82.20 | 82.20 | -0.24% | 4,038 |
| Jun 2, 2025 | 81.10 | 82.40 | 81.00 | 82.40 | 82.40 | 1.60% | 53,236 |
| May 30, 2025 | 83.10 | 83.50 | 81.10 | 81.10 | 81.10 | -3.34% | 21,479 |
| May 28, 2025 | 84.20 | 84.30 | 83.60 | 83.90 | 83.90 | -0.36% | 6,652 |
| May 27, 2025 | 83.70 | 84.70 | 83.50 | 84.20 | 84.20 | 1.08% | 21,999 |
| May 26, 2025 | 84.00 | 84.40 | 83.30 | 83.30 | 83.30 | 0.48% | 21,369 |
| May 23, 2025 | 85.00 | 85.50 | 82.40 | 82.90 | 82.90 | -2.47% | 9,576 |
| May 22, 2025 | 85.70 | 85.70 | 84.80 | 85.00 | 85.00 | -0.82% | 14,323 |
| May 21, 2025 | 84.60 | 85.90 | 84.60 | 85.70 | 85.70 | 1.30% | 6,558 |