Telefonaktiebolaget LM Ericsson (publ) (ERIC)

ERIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	11.63	11.65	11.46	11.47	11.47	-0.78%	8,518,958
Apr 21, 2026	11.81	11.83	11.51	11.56	11.56	-1.78%	18,451,839
Apr 20, 2026	11.67	11.90	11.64	11.77	11.77	3.52%	18,039,257
Apr 17, 2026	12.13	12.14	11.27	11.37	11.37	-6.50%	44,096,625
Apr 16, 2026	11.92	12.19	11.83	12.16	12.16	2.44%	15,789,812
Apr 15, 2026	12.00	12.00	11.70	11.87	11.87	-1.17%	11,747,375
Apr 14, 2026	11.97	12.04	11.89	12.01	12.01	-0.17%	12,648,701
Apr 13, 2026	11.72	12.07	11.69	12.03	12.03	1.26%	13,617,674
Apr 10, 2026	12.07	12.07	11.82	11.88	11.88	-0.17%	11,023,502
Apr 9, 2026	11.93	11.97	11.78	11.90	11.90	0.42%	10,511,352
Apr 8, 2026	11.95	11.96	11.79	11.85	11.85	2.95%	9,489,306
Apr 7, 2026	11.39	11.53	11.30	11.51	11.51	-0.26%	7,684,306
Apr 6, 2026	11.64	11.76	11.52	11.54	11.54	-0.69%	4,563,108
Apr 2, 2026	11.13	11.63	11.07	11.62	11.62	1.48%	5,508,273
Apr 1, 2026	11.56	11.61	11.44	11.45	11.34	1.60%	8,189,823
Mar 31, 2026	11.25	11.30	11.00	11.27	11.16	2.18%	10,820,868
Mar 30, 2026	11.35	11.38	10.99	11.03	10.92	-0.99%	9,064,308
Mar 27, 2026	11.17	11.35	11.08	11.14	11.03	-2.62%	7,165,568
Mar 26, 2026	11.56	11.66	11.44	11.44	11.33	-1.55%	8,149,912
Mar 25, 2026	11.60	11.66	11.51	11.62	11.51	1.40%	5,901,733
Mar 24, 2026	11.23	11.49	11.22	11.46	11.35	1.24%	8,465,891
Mar 23, 2026	11.25	11.47	11.18	11.32	11.21	1.25%	9,311,044
Mar 20, 2026	11.55	11.56	11.10	11.18	11.07	-3.45%	14,268,274
Mar 19, 2026	11.30	11.62	11.28	11.58	11.47	0.96%	11,692,779
Mar 18, 2026	11.72	11.77	11.46	11.47	11.36	-3.69%	11,341,970
Mar 17, 2026	11.86	12.12	11.84	11.91	11.79	-0.50%	14,917,761
Mar 16, 2026	11.58	12.05	11.55	11.97	11.85	4.63%	14,129,289
Mar 13, 2026	11.82	12.00	11.39	11.44	11.33	0.18%	9,646,693
Mar 12, 2026	11.54	11.59	11.39	11.42	11.31	-0.35%	8,254,429
Mar 11, 2026	11.38	11.54	11.32	11.46	11.35	1.42%	9,748,005
Mar 10, 2026	11.66	11.70	11.27	11.30	11.19	-0.35%	12,530,321
Mar 9, 2026	10.91	11.35	10.82	11.34	11.23	1.89%	11,625,896
Mar 6, 2026	11.02	11.20	11.02	11.13	11.02	-1.15%	7,018,408
Mar 5, 2026	11.32	11.42	11.10	11.26	11.15	-1.31%	6,808,300
Mar 4, 2026	11.42	11.50	11.31	11.41	11.30	1.15%	6,904,499
Mar 3, 2026	11.11	11.31	10.90	11.28	11.17	-1.74%	5,702,866
Mar 2, 2026	11.33	11.55	11.31	11.48	11.37	-1.03%	6,234,206
Feb 27, 2026	11.40	11.64	11.36	11.60	11.49	2.75%	8,023,097
Feb 26, 2026	11.23	11.30	11.15	11.29	11.18	0.89%	5,041,968
Feb 25, 2026	11.07	11.21	11.06	11.19	11.08	1.45%	14,312,713
Feb 24, 2026	10.99	11.04	10.95	11.03	10.92	-0.45%	5,338,764
Feb 23, 2026	11.20	11.24	11.06	11.08	10.97	-2.21%	5,432,650
Feb 20, 2026	11.23	11.38	11.21	11.33	11.22	0.71%	7,702,911
Feb 19, 2026	11.11	11.28	11.08	11.25	11.14	0.72%	7,334,001
Feb 18, 2026	11.21	11.28	11.13	11.17	11.06	-0.09%	4,564,503
Feb 17, 2026	11.03	11.19	11.01	11.18	11.07	0.99%	4,328,503
Feb 13, 2026	11.00	11.12	10.92	11.07	10.96	0.91%	6,884,193
Feb 12, 2026	11.00	11.12	10.82	10.97	10.86	-1.53%	10,200,515
Feb 11, 2026	11.21	11.22	11.05	11.14	11.03	-0.80%	4,130,126
Feb 10, 2026	11.37	11.38	11.22	11.23	11.12	-0.71%	5,127,696

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.