Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.B)
Sweden · Delayed Price · Currency is SEK 74.28
-0.78 (-1.04%)
Sep 12, 2025, 5:29 PM CET
STO:ERIC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 75.28 | 75.38 | 74.36 | 74.66 | 74.66 | -0.53% | 1,210,391 |
| Sep 11, 2025 | 75.00 | 75.36 | 74.68 | 75.06 | 75.06 | -0.08% | 3,141,128 |
| Sep 10, 2025 | 75.76 | 75.86 | 74.92 | 75.12 | 75.12 | -0.56% | 3,968,183 |
| Sep 9, 2025 | 74.48 | 75.58 | 74.48 | 75.54 | 75.54 | 1.23% | 6,094,075 |
| Sep 8, 2025 | 75.60 | 75.78 | 74.54 | 74.62 | 74.62 | -1.01% | 4,742,714 |
| Sep 5, 2025 | 75.52 | 76.02 | 74.88 | 75.38 | 75.38 | -0.19% | 6,118,174 |
| Sep 4, 2025 | 75.00 | 76.00 | 74.36 | 75.52 | 75.52 | 2.14% | 5,281,796 |
| Sep 3, 2025 | 73.88 | 74.84 | 73.80 | 73.94 | 73.94 | 0.52% | 4,035,457 |
| Sep 2, 2025 | 74.50 | 74.70 | 73.56 | 73.56 | 73.56 | -1.58% | 4,623,616 |
| Sep 1, 2025 | 75.08 | 75.40 | 74.52 | 74.74 | 74.74 | -0.74% | 1,996,637 |
| Aug 29, 2025 | 75.18 | 75.48 | 74.62 | 75.30 | 75.30 | -0.05% | 4,131,501 |
| Aug 28, 2025 | 76.00 | 76.36 | 75.22 | 75.34 | 75.34 | -0.55% | 3,743,880 |
| Aug 27, 2025 | 75.26 | 76.30 | 75.10 | 75.76 | 75.76 | -0.53% | 5,020,668 |
| Aug 26, 2025 | 76.04 | 76.82 | 75.58 | 76.16 | 76.16 | 0.58% | 7,157,146 |
| Aug 25, 2025 | 75.62 | 76.26 | 75.26 | 75.72 | 75.72 | 0.21% | 3,281,089 |
| Aug 22, 2025 | 74.22 | 76.08 | 74.18 | 75.56 | 75.56 | 2.03% | 5,250,831 |
| Aug 21, 2025 | 74.10 | 74.18 | 73.72 | 74.06 | 74.06 | -0.27% | 2,960,062 |
| Aug 20, 2025 | 74.10 | 74.46 | 73.90 | 74.26 | 74.26 | -0.21% | 2,788,276 |
| Aug 19, 2025 | 74.00 | 74.78 | 73.70 | 74.42 | 74.42 | 1.25% | 4,011,836 |
| Aug 18, 2025 | 74.36 | 74.40 | 73.10 | 73.50 | 73.50 | -0.65% | 3,417,367 |
| Aug 15, 2025 | 73.70 | 74.56 | 73.68 | 73.98 | 73.98 | 0.87% | 5,190,677 |
| Aug 14, 2025 | 73.40 | 73.76 | 73.22 | 73.34 | 73.34 | -0.11% | 2,755,453 |
| Aug 13, 2025 | 73.50 | 73.62 | 72.90 | 73.42 | 73.42 | 0.08% | 3,608,054 |
| Aug 12, 2025 | 72.70 | 73.38 | 72.58 | 73.36 | 73.36 | 0.88% | 3,510,635 |
| Aug 11, 2025 | 73.30 | 73.82 | 72.50 | 72.72 | 72.72 | 0.19% | 2,737,105 |
| Aug 8, 2025 | 72.34 | 72.66 | 72.22 | 72.58 | 72.58 | 0.44% | 2,781,051 |
| Aug 7, 2025 | 71.30 | 72.56 | 71.30 | 72.26 | 72.26 | 0.84% | 3,227,413 |
| Aug 6, 2025 | 72.12 | 72.24 | 71.44 | 71.66 | 71.66 | -0.31% | 3,662,408 |
| Aug 5, 2025 | 72.04 | 72.20 | 71.70 | 71.88 | 71.88 | -0.08% | 2,588,269 |
| Aug 4, 2025 | 71.46 | 72.14 | 70.74 | 71.94 | 71.94 | 2.39% | 5,145,429 |
| Aug 1, 2025 | 70.60 | 70.92 | 69.90 | 70.26 | 70.26 | -1.51% | 4,596,356 |
| Jul 31, 2025 | 70.80 | 71.60 | 70.52 | 71.34 | 71.34 | 1.28% | 7,096,549 |
| Jul 30, 2025 | 71.86 | 72.14 | 70.28 | 70.44 | 70.44 | -1.59% | 4,947,785 |
| Jul 29, 2025 | 71.52 | 71.96 | 71.12 | 71.58 | 71.58 | 0.11% | 3,679,749 |
| Jul 28, 2025 | 72.20 | 72.38 | 71.40 | 71.50 | 71.50 | 0.22% | 4,982,552 |
| Jul 25, 2025 | 71.76 | 72.10 | 70.98 | 71.34 | 71.34 | -0.89% | 5,939,086 |
| Jul 24, 2025 | 73.26 | 73.28 | 71.98 | 71.98 | 71.98 | -0.69% | 7,005,808 |
| Jul 23, 2025 | 72.44 | 72.68 | 71.88 | 72.48 | 72.48 | 0.06% | 7,701,279 |
| Jul 22, 2025 | 72.18 | 72.88 | 71.92 | 72.44 | 72.44 | 0.30% | 4,768,309 |
| Jul 21, 2025 | 73.00 | 73.22 | 71.50 | 72.22 | 72.22 | -0.69% | 7,146,158 |
| Jul 18, 2025 | 72.74 | 73.18 | 71.96 | 72.72 | 72.72 | 0.19% | 8,080,202 |
| Jul 17, 2025 | 72.50 | 72.88 | 71.74 | 72.58 | 72.58 | 0.67% | 9,617,517 |
| Jul 16, 2025 | 70.38 | 73.82 | 70.26 | 72.10 | 72.10 | 0.98% | 22,006,368 |
| Jul 15, 2025 | 74.94 | 76.16 | 71.02 | 71.40 | 71.40 | -7.68% | 30,895,278 |
| Jul 14, 2025 | 77.06 | 78.04 | 76.88 | 77.34 | 77.34 | -0.08% | 6,169,923 |
| Jul 11, 2025 | 77.98 | 78.30 | 77.10 | 77.40 | 77.40 | -1.15% | 7,365,945 |
| Jul 10, 2025 | 78.12 | 79.34 | 77.66 | 78.30 | 78.30 | 0.28% | 6,893,328 |
| Jul 9, 2025 | 81.80 | 82.00 | 78.08 | 78.08 | 78.08 | -4.85% | 8,828,352 |
| Jul 8, 2025 | 81.88 | 82.34 | 81.34 | 82.06 | 82.06 | - | 3,776,395 |
| Jul 7, 2025 | 81.92 | 82.36 | 81.42 | 82.06 | 82.06 | 0.17% | 2,354,576 |