Telefonaktiebolaget LM Ericsson (publ) (LON:0IID)
London
· Delayed Price · Currency is GBP · Price in USD 11.10
-0.14 (-1.25%)
At close: Apr 27, 2026
LON:0IID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.50 | 11.51 | 11.07 | 11.10 | 11.10 | -1.25% | 18,582 |
| Apr 24, 2026 | 11.28 | 11.35 | 11.18 | 11.24 | 11.24 | -0.04% | 235,516 |
| Apr 23, 2026 | 11.45 | 11.56 | 11.15 | 11.25 | 11.25 | -2.60% | 43,925 |
| Apr 22, 2026 | 11.82 | 11.82 | 11.52 | 11.55 | 11.55 | -1.79% | 270,432 |
| Apr 21, 2026 | 11.87 | 11.87 | 11.65 | 11.76 | 11.76 | -0.30% | 226,206 |
| Apr 20, 2026 | 11.51 | 11.88 | 11.29 | 11.79 | 11.79 | 3.88% | 205,434 |
| Apr 17, 2026 | 12.24 | 12.32 | 10.57 | 11.35 | 11.35 | -5.57% | 33,805 |
| Apr 16, 2026 | 11.84 | 12.12 | 11.84 | 12.02 | 12.02 | 1.61% | 16,222 |
| Apr 15, 2026 | 12.05 | 12.05 | 11.70 | 11.83 | 11.83 | -1.42% | 1,173 |
| Apr 14, 2026 | 12.05 | 12.06 | 11.91 | 12.00 | 12.00 | -0.41% | 920 |
| Apr 13, 2026 | 11.79 | 12.05 | 11.71 | 12.05 | 12.05 | 1.69% | 943 |
| Apr 10, 2026 | 11.83 | 12.09 | 11.83 | 11.85 | 11.85 | -0.17% | 1,642 |
| Apr 9, 2026 | 11.85 | 11.95 | 11.79 | 11.87 | 11.87 | -0.50% | 1,376 |
| Apr 8, 2026 | 11.84 | 12.00 | 11.84 | 11.93 | 11.93 | 3.74% | 151,135 |
| Apr 7, 2026 | 11.60 | 11.60 | 11.34 | 11.50 | 11.50 | 0.35% | 783 |
| Apr 2, 2026 | 11.23 | 11.47 | 10.94 | 11.46 | 11.46 | -0.61% | 639 |
| Apr 1, 2026 | 11.61 | 11.61 | 11.48 | 11.53 | 11.42 | 2.76% | 2,988 |
| Mar 31, 2026 | 11.22 | 11.26 | 11.06 | 11.22 | 11.12 | 0.99% | 1,211 |
| Mar 30, 2026 | 11.22 | 11.38 | 11.11 | 11.11 | 11.01 | -0.04% | 2,122 |
| Mar 27, 2026 | 11.20 | 11.31 | 11.11 | 11.12 | 11.01 | -2.93% | 3,216 |
| Mar 26, 2026 | 11.49 | 11.63 | 11.45 | 11.45 | 11.34 | -1.38% | 925 |
| Mar 25, 2026 | 11.57 | 11.65 | 11.55 | 11.61 | 11.50 | 1.35% | 626 |
| Mar 24, 2026 | 11.32 | 11.46 | 11.22 | 11.46 | 11.35 | 0.93% | 1,653 |
| Mar 23, 2026 | 10.83 | 11.46 | 10.82 | 11.35 | 11.24 | 1.89% | 101,358 |
| Mar 20, 2026 | 11.62 | 11.62 | 11.14 | 11.14 | 11.04 | -2.81% | 4,221 |
| Mar 19, 2026 | 11.41 | 11.47 | 11.29 | 11.46 | 11.35 | -0.68% | 306,832 |
| Mar 18, 2026 | 12.02 | 12.02 | 11.54 | 11.54 | 11.43 | -3.07% | 256,987 |
| Mar 17, 2026 | 11.93 | 12.11 | 11.77 | 11.91 | 11.79 | -0.79% | 4,299 |
| Mar 16, 2026 | 11.41 | 12.00 | 11.41 | 12.00 | 11.89 | 4.80% | 2,649 |
| Mar 13, 2026 | 11.42 | 12.00 | 11.42 | 11.45 | 11.34 | 0.17% | 5,801 |
| Mar 12, 2026 | 11.47 | 11.58 | 11.41 | 11.43 | 11.32 | -0.61% | 5,647 |
| Mar 11, 2026 | 11.28 | 11.50 | 11.27 | 11.50 | 11.39 | 1.41% | 751 |
| Mar 10, 2026 | 11.36 | 11.70 | 11.32 | 11.34 | 11.23 | 1.89% | 2,875 |
| Mar 9, 2026 | 10.69 | 11.15 | 10.68 | 11.13 | 11.03 | - | 1,384 |
| Mar 6, 2026 | 11.18 | 11.18 | 11.01 | 11.13 | 11.03 | -0.27% | 8,121 |
| Mar 5, 2026 | 11.23 | 11.35 | 11.13 | 11.16 | 11.06 | -2.21% | 15,073 |
| Mar 4, 2026 | 11.44 | 11.44 | 11.38 | 11.41 | 11.31 | 1.50% | 13,394 |
| Mar 3, 2026 | 11.13 | 11.25 | 10.91 | 11.24 | 11.14 | -2.23% | 5,063 |
| Mar 2, 2026 | 11.17 | 11.53 | 11.14 | 11.50 | 11.39 | -0.69% | 9,840 |
| Feb 27, 2026 | 11.36 | 11.62 | 11.28 | 11.58 | 11.47 | 3.49% | 7,685 |
| Feb 26, 2026 | 11.18 | 11.25 | 11.18 | 11.19 | 11.09 | 0.44% | 11,072 |
| Feb 25, 2026 | 10.97 | 11.14 | 10.96 | 11.14 | 11.04 | 1.47% | 123,533 |
| Feb 24, 2026 | 10.96 | 11.02 | 10.96 | 10.98 | 10.88 | -0.99% | 1,546 |
| Feb 23, 2026 | 11.22 | 11.25 | 11.09 | 11.09 | 10.99 | -2.03% | 1,735 |
| Feb 20, 2026 | 11.18 | 11.32 | 11.18 | 11.32 | 11.21 | 0.80% | 1,439 |
| Feb 19, 2026 | 11.13 | 11.25 | 11.10 | 11.23 | 11.13 | 0.02% | 6,559 |
| Feb 18, 2026 | 11.19 | 11.27 | 11.19 | 11.23 | 11.12 | 0.34% | 2,048 |
| Feb 17, 2026 | 10.99 | 11.19 | 10.99 | 11.19 | 11.09 | 1.73% | 1,803 |
| Feb 13, 2026 | 11.01 | 11.02 | 10.92 | 11.00 | 10.90 | 0.36% | 3,880 |
| Feb 12, 2026 | 11.01 | 11.11 | 10.82 | 10.96 | 10.86 | -1.44% | 3,718 |
| Feb 11, 2026 | 11.09 | 11.21 | 11.05 | 11.12 | 11.02 | -1.07% | 748 |
| Feb 10, 2026 | 11.33 | 11.39 | 11.24 | 11.24 | 11.14 | -0.62% | 2,348 |
| Feb 9, 2026 | 11.14 | 11.31 | 11.13 | 11.31 | 11.20 | 2.03% | 1,098 |
| Feb 6, 2026 | 11.08 | 11.14 | 11.04 | 11.09 | 10.98 | 1.23% | 1,189 |
| Feb 5, 2026 | 10.95 | 11.01 | 10.80 | 10.95 | 10.85 | -0.37% | 5,271 |
| Feb 4, 2026 | 11.16 | 11.25 | 10.98 | 10.99 | 10.89 | -0.26% | 5,524 |
| Feb 3, 2026 | 11.00 | 11.13 | 11.00 | 11.02 | 10.92 | 0.73% | 10,522 |
| Feb 2, 2026 | 10.75 | 10.98 | 10.75 | 10.94 | 10.84 | 1.75% | 235 |
| Jan 30, 2026 | 10.92 | 10.92 | 10.75 | 10.75 | 10.65 | -1.45% | 886 |
| Jan 29, 2026 | 10.92 | 11.03 | 10.79 | 10.91 | 10.81 | 0.60% | 4,299 |
| Jan 28, 2026 | 11.01 | 11.01 | 10.84 | 10.85 | 10.74 | -2.75% | 175,841 |
| Jan 27, 2026 | 10.70 | 11.21 | 10.70 | 11.15 | 11.05 | 4.38% | 3,736 |
| Jan 26, 2026 | 10.44 | 10.72 | 10.41 | 10.68 | 10.58 | 1.66% | 10,120 |
| Jan 23, 2026 | 9.70 | 10.53 | 9.70 | 10.51 | 10.41 | 9.71% | 174,089 |
| Jan 22, 2026 | 9.61 | 9.61 | 9.49 | 9.58 | 9.49 | 1.91% | 2,145 |
| Jan 21, 2026 | 9.28 | 9.40 | 9.28 | 9.40 | 9.31 | 0.64% | 394 |
| Jan 20, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.25 | -0.95% | 1,802 |
| Jan 16, 2026 | 9.36 | 9.48 | 9.36 | 9.43 | 9.34 | -0.70% | 4,705 |
| Jan 15, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.41 | 1.17% | 2,037 |
| Jan 14, 2026 | 9.40 | 9.45 | 9.39 | 9.39 | 9.30 | - | 1,477 |
| Jan 13, 2026 | 9.39 | 9.41 | 9.38 | 9.39 | 9.30 | 0.01% | 2,740 |
| Jan 12, 2026 | 9.59 | 9.59 | 9.34 | 9.39 | 9.30 | 0.57% | 7,112 |
| Jan 9, 2026 | 9.30 | 9.39 | 9.30 | 9.33 | 9.24 | -0.39% | 1,388 |
| Jan 8, 2026 | 9.67 | 9.67 | 9.35 | 9.37 | 9.28 | -5.26% | 4,631 |
| Jan 7, 2026 | 9.70 | 9.96 | 9.70 | 9.89 | 9.80 | 3.64% | 9,131 |
| Jan 6, 2026 | 9.51 | 9.55 | 9.43 | 9.54 | 9.45 | -0.31% | 11,383 |
| Jan 5, 2026 | 9.52 | 9.64 | 9.50 | 9.57 | 9.48 | 1.13% | 4,768 |
| Jan 2, 2026 | 9.80 | 9.80 | 9.47 | 9.47 | 9.38 | -2.13% | 5,015 |
| Dec 31, 2025 | 9.71 | 9.71 | 9.67 | 9.67 | 9.58 | -0.72% | 4,480 |
| Dec 30, 2025 | 9.72 | 9.81 | 9.72 | 9.74 | 9.65 | 0.36% | 9,335 |
| Dec 29, 2025 | 9.65 | 9.71 | 9.65 | 9.71 | 9.62 | 0.58% | 5,072 |
| Dec 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -0.88% | 5,200 |
| Dec 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 0.22% | 892 |
| Dec 22, 2025 | 9.75 | 9.75 | 9.72 | 9.72 | 9.62 | 0.41% | 1,922 |
| Dec 19, 2025 | 9.65 | 9.68 | 9.65 | 9.68 | 9.58 | 0.51% | 463 |
| Dec 18, 2025 | 9.69 | 9.69 | 9.63 | 9.63 | 9.54 | 0.36% | 6,312 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.59 | 9.59 | 9.50 | -0.09% | 1,481 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.60 | 9.60 | 9.51 | 0.10% | 767 |
| Dec 15, 2025 | 9.59 | 9.60 | 9.59 | 9.59 | 9.50 | -0.89% | 1,251 |
| Dec 12, 2025 | 9.69 | 9.70 | 9.68 | 9.68 | 9.59 | -0.39% | 4,633 |
| Dec 11, 2025 | 9.67 | 9.79 | 9.67 | 9.71 | 9.62 | 1.56% | 1,649 |
| Dec 10, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.48 | -0.71% | 756 |
| Dec 9, 2025 | 9.66 | 9.66 | 9.62 | 9.63 | 9.54 | 1.00% | 1,714 |
| Dec 8, 2025 | 9.55 | 9.57 | 9.52 | 9.54 | 9.45 | 0.21% | 5,465 |
| Dec 5, 2025 | 9.53 | 9.56 | 9.52 | 9.52 | 9.43 | -0.32% | 2,698 |
| Dec 4, 2025 | 9.62 | 9.62 | 9.55 | 9.55 | 9.46 | -0.77% | 8,757 |
| Dec 3, 2025 | 9.64 | 9.64 | 9.62 | 9.62 | 9.53 | 0.18% | 1,490 |
| Dec 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 0.03% | 953 |
| Dec 1, 2025 | 9.63 | 9.64 | 9.60 | 9.60 | 9.51 | -0.02% | 3,721 |
| Nov 28, 2025 | 9.57 | 9.61 | 9.56 | 9.61 | 9.52 | 0.21% | 591 |