Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.B)
Sweden · Delayed Price · Currency is SEK 89.22
-0.54 (-0.60%)
Oct 24, 2025, 5:29 PM CET
STO:ERIC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 89.56 | 89.74 | 87.98 | 89.22 | 89.22 | -0.60% | 7,349,347 |
| Oct 23, 2025 | 90.60 | 90.84 | 89.00 | 89.76 | 89.76 | 0.40% | 7,752,452 |
| Oct 22, 2025 | 90.00 | 90.38 | 89.06 | 89.40 | 89.40 | -1.24% | 7,637,183 |
| Oct 21, 2025 | 89.46 | 90.76 | 89.20 | 90.52 | 90.52 | 1.62% | 4,491,180 |
| Oct 20, 2025 | 89.80 | 90.12 | 88.94 | 89.08 | 89.08 | -0.49% | 6,589,389 |
| Oct 17, 2025 | 89.52 | 90.18 | 89.02 | 89.52 | 89.52 | -0.97% | 7,175,280 |
| Oct 16, 2025 | 91.50 | 91.78 | 90.32 | 90.40 | 90.40 | -0.55% | 8,611,593 |
| Oct 15, 2025 | 93.32 | 93.84 | 90.44 | 90.90 | 90.90 | -1.13% | 17,202,799 |
| Oct 14, 2025 | 85.90 | 92.06 | 84.74 | 91.94 | 91.94 | 18.02% | 37,319,314 |
| Oct 13, 2025 | 79.10 | 79.34 | 77.68 | 77.90 | 77.90 | -1.77% | 7,389,601 |
| Oct 10, 2025 | 79.28 | 81.38 | 79.06 | 79.30 | 79.30 | 0.35% | 7,072,601 |
| Oct 9, 2025 | 81.24 | 81.52 | 78.82 | 79.02 | 79.02 | -1.59% | 4,989,639 |
| Oct 8, 2025 | 79.30 | 80.98 | 79.20 | 80.30 | 80.30 | 1.52% | 6,287,707 |
| Oct 7, 2025 | 79.36 | 79.92 | 79.10 | 79.10 | 79.10 | -0.33% | 3,210,843 |
| Oct 6, 2025 | 78.62 | 80.62 | 78.62 | 79.36 | 79.36 | 1.07% | 6,920,432 |
| Oct 3, 2025 | 78.92 | 78.96 | 78.20 | 78.52 | 78.52 | -0.03% | 3,164,922 |
| Oct 2, 2025 | 78.56 | 79.26 | 78.24 | 78.54 | 78.54 | -0.08% | 4,434,968 |
| Oct 1, 2025 | 77.58 | 78.60 | 77.50 | 78.60 | 78.60 | 0.98% | 6,201,421 |
| Sep 30, 2025 | 76.80 | 78.00 | 76.40 | 77.84 | 77.84 | 1.96% | 8,510,811 |
| Sep 29, 2025 | 76.00 | 76.80 | 75.94 | 76.34 | 76.34 | 0.42% | 3,389,600 |
| Sep 26, 2025 | 76.00 | 76.44 | 75.54 | 76.02 | 76.02 | -1.76% | 4,791,634 |
| Sep 25, 2025 | 77.70 | 77.90 | 76.88 | 77.38 | 75.96 | 0.10% | 6,258,793 |
| Sep 24, 2025 | 78.00 | 78.32 | 77.12 | 77.30 | 75.88 | -1.10% | 4,386,486 |
| Sep 23, 2025 | 76.82 | 78.58 | 76.82 | 78.16 | 76.73 | 2.46% | 7,069,600 |
| Sep 22, 2025 | 76.40 | 76.70 | 75.94 | 76.28 | 74.88 | 0.13% | 4,643,576 |
| Sep 19, 2025 | 75.80 | 76.72 | 75.54 | 76.18 | 74.78 | 0.69% | 10,843,252 |
| Sep 18, 2025 | 75.06 | 76.06 | 74.74 | 75.66 | 74.27 | 1.42% | 4,168,234 |
| Sep 17, 2025 | 73.74 | 74.96 | 73.64 | 74.60 | 73.23 | 1.17% | 7,338,820 |
| Sep 16, 2025 | 73.80 | 73.96 | 72.52 | 73.74 | 72.39 | -0.35% | 5,014,606 |
| Sep 15, 2025 | 74.20 | 74.42 | 73.60 | 74.00 | 72.64 | -0.38% | 4,006,537 |
| Sep 12, 2025 | 75.28 | 75.38 | 74.18 | 74.28 | 72.92 | -1.04% | 3,694,483 |
| Sep 11, 2025 | 75.00 | 75.36 | 74.68 | 75.06 | 73.68 | -0.08% | 3,141,128 |
| Sep 10, 2025 | 75.76 | 75.86 | 74.92 | 75.12 | 73.74 | -0.56% | 3,968,183 |
| Sep 9, 2025 | 74.48 | 75.58 | 74.48 | 75.54 | 74.15 | 1.23% | 6,094,075 |
| Sep 8, 2025 | 75.60 | 75.78 | 74.54 | 74.62 | 73.25 | -1.01% | 4,742,714 |
| Sep 5, 2025 | 75.52 | 76.02 | 74.88 | 75.38 | 74.00 | -0.19% | 6,118,174 |
| Sep 4, 2025 | 75.00 | 76.00 | 74.36 | 75.52 | 74.13 | 2.14% | 5,281,796 |
| Sep 3, 2025 | 73.88 | 74.84 | 73.80 | 73.94 | 72.58 | 0.52% | 4,035,457 |
| Sep 2, 2025 | 74.50 | 74.70 | 73.56 | 73.56 | 72.21 | -1.58% | 4,623,616 |
| Sep 1, 2025 | 75.08 | 75.40 | 74.52 | 74.74 | 73.37 | -0.74% | 1,996,637 |
| Aug 29, 2025 | 75.18 | 75.48 | 74.62 | 75.30 | 73.92 | -0.05% | 4,131,501 |
| Aug 28, 2025 | 76.00 | 76.36 | 75.22 | 75.34 | 73.96 | -0.55% | 3,743,880 |
| Aug 27, 2025 | 75.26 | 76.30 | 75.10 | 75.76 | 74.37 | -0.53% | 5,020,668 |
| Aug 26, 2025 | 76.04 | 76.82 | 75.58 | 76.16 | 74.76 | 0.58% | 7,157,146 |
| Aug 25, 2025 | 75.62 | 76.26 | 75.26 | 75.72 | 74.33 | 0.21% | 3,281,089 |
| Aug 22, 2025 | 74.22 | 76.08 | 74.18 | 75.56 | 74.17 | 2.03% | 5,250,831 |
| Aug 21, 2025 | 74.10 | 74.18 | 73.72 | 74.06 | 72.70 | -0.27% | 2,960,062 |
| Aug 20, 2025 | 74.10 | 74.46 | 73.90 | 74.26 | 72.90 | -0.21% | 2,788,276 |
| Aug 19, 2025 | 74.00 | 74.78 | 73.70 | 74.42 | 73.05 | 1.25% | 4,011,836 |
| Aug 18, 2025 | 74.36 | 74.40 | 73.10 | 73.50 | 72.15 | -0.65% | 3,417,367 |