Telefonaktiebolaget LM Ericsson (publ) (LON:0O87)
London
· Delayed Price · Currency is GBP · Price in SEK 103.08
-1.61 (-1.54%)
At close: Mar 6, 2026
LON:0O87 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.83 | 104.10 | 102.15 | 103.08 | 103.08 | -1.54% | 444,512 |
| Mar 5, 2026 | 104.40 | 105.48 | 103.10 | 104.70 | 104.70 | -0.24% | 301,224 |
| Mar 4, 2026 | 103.58 | 105.55 | 103.30 | 104.95 | 104.95 | 1.94% | 686,554 |
| Mar 3, 2026 | 103.83 | 103.75 | 101.85 | 102.95 | 102.95 | -1.39% | 829,379 |
| Mar 2, 2026 | 102.00 | 105.10 | 101.43 | 104.40 | 104.40 | -0.14% | 2,161,044 |
| Feb 27, 2026 | 101.57 | 105.05 | 101.50 | 104.55 | 104.55 | 2.87% | 965,569 |
| Feb 26, 2026 | 100.87 | 102.00 | 100.65 | 101.64 | 101.64 | 0.88% | 2,297,121 |
| Feb 25, 2026 | 99.65 | 101.05 | 99.30 | 100.75 | 100.75 | 1.25% | 983,831 |
| Feb 24, 2026 | 100.57 | 100.13 | 98.66 | 99.51 | 99.51 | -1.33% | 256,007 |
| Feb 23, 2026 | 101.49 | 101.95 | 100.70 | 100.85 | 100.85 | -1.01% | 1,541,977 |
| Feb 20, 2026 | 101.68 | 102.75 | 101.25 | 101.88 | 101.88 | 0.43% | 473,506 |
| Feb 19, 2026 | 101.39 | 102.30 | 101.00 | 101.44 | 101.44 | 0.52% | 1,021,611 |
| Feb 18, 2026 | 100.48 | 101.43 | 100.30 | 100.91 | 100.91 | 1.74% | 4,627,401 |
| Feb 17, 2026 | 98.50 | 100.10 | 98.48 | 99.18 | 99.18 | 0.59% | 720,827 |
| Feb 16, 2026 | 98.74 | 99.54 | 98.58 | 98.60 | 98.60 | 0.18% | 174,819 |
| Feb 13, 2026 | 97.39 | 98.50 | 97.24 | 98.42 | 98.42 | 1.26% | 1,425,714 |
| Feb 12, 2026 | 98.86 | 99.00 | 96.80 | 97.20 | 97.20 | -1.50% | 1,424,252 |
| Feb 11, 2026 | 99.98 | 100.20 | 98.30 | 98.68 | 98.68 | -1.91% | 2,350,835 |
| Feb 10, 2026 | 101.02 | 101.30 | 100.60 | 100.60 | 100.60 | 0.07% | 4,200,202 |
| Feb 9, 2026 | 100.47 | 100.80 | 100.10 | 100.53 | 100.53 | 0.60% | 560,730 |
| Feb 6, 2026 | 99.29 | 100.70 | 99.22 | 99.93 | 99.93 | 1.50% | 288,160 |
| Feb 5, 2026 | 98.74 | 99.52 | 97.54 | 98.46 | 98.46 | -1.84% | 194,911 |
| Feb 4, 2026 | 99.16 | 101.25 | 98.99 | 100.30 | 100.30 | 1.27% | 632,761 |
| Feb 3, 2026 | 98.54 | 99.46 | 98.40 | 99.04 | 99.04 | 0.55% | 392,498 |
| Feb 2, 2026 | 96.46 | 98.86 | 96.06 | 98.50 | 98.50 | 1.95% | 904,824 |
| Jan 30, 2026 | 96.60 | 97.24 | 95.86 | 96.62 | 96.62 | 0.43% | 434,602 |
| Jan 29, 2026 | 97.09 | 97.74 | 95.90 | 96.20 | 96.20 | -0.97% | 1,996,928 |
| Jan 28, 2026 | 98.71 | 98.82 | 96.24 | 97.14 | 97.14 | -1.88% | 950,807 |
| Jan 27, 2026 | 95.89 | 99.00 | 95.56 | 99.00 | 99.00 | 4.33% | 2,228,109 |
| Jan 26, 2026 | 94.36 | 96.30 | 92.68 | 94.89 | 94.89 | 1.60% | 4,976,378 |
| Jan 23, 2026 | 93.48 | 96.02 | 92.45 | 93.39 | 93.39 | 8.88% | 1,517,785 |
| Jan 22, 2026 | 86.98 | 87.40 | 85.49 | 85.78 | 85.78 | 1.17% | 524,947 |
| Jan 21, 2026 | 86.42 | 86.60 | 84.68 | 84.79 | 84.79 | -1.05% | 815,965 |
| Jan 20, 2026 | 86.06 | 86.60 | 84.58 | 85.69 | 85.69 | -0.51% | 249,895 |
| Jan 19, 2026 | 86.70 | 86.80 | 85.60 | 86.13 | 86.13 | -1.31% | 199,720 |
| Jan 16, 2026 | 88.23 | 88.24 | 86.78 | 87.28 | 87.28 | -0.89% | 303,873 |
| Jan 15, 2026 | 87.25 | 88.42 | 87.20 | 88.07 | 88.06 | 1.34% | 836,581 |
| Jan 14, 2026 | 87.29 | 87.72 | 86.54 | 86.90 | 86.90 | -0.11% | 211,006 |
| Jan 13, 2026 | 86.85 | 87.11 | 86.68 | 87.00 | 87.00 | 0.39% | 348,998 |
| Jan 12, 2026 | 86.67 | 87.10 | 86.08 | 86.66 | 86.66 | -0.29% | 827,785 |
| Jan 9, 2026 | 86.89 | 87.53 | 86.28 | 86.92 | 86.92 | -1.28% | 401,491 |
| Jan 8, 2026 | 90.79 | 90.56 | 87.12 | 88.05 | 88.05 | -2.58% | 633,312 |
| Jan 7, 2026 | 90.50 | 91.96 | 88.92 | 90.38 | 90.38 | 2.19% | 419,153 |
| Jan 6, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -1.36% | 3,000 |
| Jan 5, 2026 | 88.40 | 89.66 | 88.30 | 89.66 | 89.66 | 0.28% | 65,127 |
| Jan 2, 2026 | 90.57 | 90.62 | 87.72 | 89.41 | 89.41 | -1.08% | 208,043 |
| Dec 30, 2025 | 89.96 | 90.66 | 89.76 | 90.39 | 90.39 | 0.90% | 116,551 |
| Dec 29, 2025 | 89.25 | 90.02 | 88.60 | 89.58 | 89.58 | -0.52% | 88,245 |
| Dec 23, 2025 | 90.42 | 90.39 | 89.74 | 90.05 | 90.05 | -0.17% | 336,595 |
| Dec 22, 2025 | 90.38 | 90.68 | 90.08 | 90.20 | 90.20 | -0.24% | 119,889 |
| Dec 19, 2025 | 90.07 | 90.54 | 89.98 | 90.42 | 90.42 | 0.33% | 234,063 |
| Dec 18, 2025 | 89.64 | 90.56 | 89.24 | 90.12 | 90.12 | 0.58% | 397,316 |
| Dec 17, 2025 | 90.16 | 90.16 | 89.43 | 89.60 | 89.60 | - | 436,476 |
| Dec 16, 2025 | 89.64 | 90.47 | 89.54 | 89.60 | 89.60 | 0.13% | 1,822,526 |
| Dec 15, 2025 | 89.31 | 89.80 | 89.04 | 89.48 | 89.48 | -0.13% | 111,917 |
| Dec 12, 2025 | 90.36 | 90.42 | 89.12 | 89.60 | 89.60 | -0.61% | 2,667,326 |
| Dec 11, 2025 | 89.22 | 90.98 | 89.08 | 90.15 | 90.15 | 0.16% | 276,792 |
| Dec 10, 2025 | 90.94 | 90.96 | 89.30 | 90.00 | 90.00 | -0.57% | 145,042 |
| Dec 9, 2025 | 90.61 | 90.88 | 90.10 | 90.51 | 90.51 | 0.45% | 657,371 |
| Dec 8, 2025 | 90.05 | 90.50 | 89.82 | 90.11 | 90.10 | -0.21% | 113,395 |
| Dec 5, 2025 | 90.64 | 90.70 | 90.02 | 90.30 | 90.30 | -0.43% | 214,970 |
| Dec 4, 2025 | 90.83 | 91.13 | 90.26 | 90.69 | 90.69 | -0.17% | 635,120 |
| Dec 3, 2025 | 91.19 | 91.24 | 90.46 | 90.84 | 90.84 | -0.40% | 176,804 |
| Dec 2, 2025 | 90.91 | 91.64 | 90.60 | 91.20 | 91.20 | 0.02% | 718,787 |
| Dec 1, 2025 | 90.84 | 91.46 | 90.80 | 91.18 | 91.18 | 0.21% | 1,138,618 |
| Nov 28, 2025 | 91.13 | 91.18 | 90.72 | 90.99 | 90.99 | -0.26% | 516,798 |
| Nov 27, 2025 | 91.10 | 91.58 | 90.74 | 91.22 | 91.22 | 0.04% | 134,036 |
| Nov 26, 2025 | 91.30 | 91.44 | 90.64 | 91.19 | 91.19 | 0.44% | 1,878,236 |
| Nov 25, 2025 | 90.23 | 91.20 | 90.12 | 90.79 | 90.79 | 0.79% | 1,059,927 |
| Nov 24, 2025 | 90.44 | 90.74 | 89.33 | 90.08 | 90.07 | 0.12% | 257,079 |
| Nov 21, 2025 | 89.26 | 90.40 | 89.00 | 89.97 | 89.97 | -1.19% | 8,210,656 |
| Nov 20, 2025 | 90.77 | 91.72 | 90.32 | 91.05 | 91.05 | 1.26% | 2,646,522 |
| Nov 19, 2025 | 90.24 | 90.50 | 89.66 | 89.92 | 89.91 | -0.85% | 168,015 |
| Nov 18, 2025 | 91.78 | 91.92 | 90.11 | 90.69 | 90.69 | -1.85% | 1,075,652 |
| Nov 17, 2025 | 92.60 | 92.91 | 92.00 | 92.40 | 92.40 | -0.07% | 3,436,272 |
| Nov 14, 2025 | 93.01 | 93.10 | 91.86 | 92.46 | 92.46 | -2.51% | 132,420 |
| Nov 13, 2025 | 94.86 | 95.00 | 93.74 | 94.84 | 94.84 | 0.51% | 23,550,030 |
| Nov 12, 2025 | 93.94 | 94.82 | 93.58 | 94.36 | 94.36 | 0.60% | 946,126 |
| Nov 11, 2025 | 93.18 | 93.99 | 93.00 | 93.80 | 93.80 | 1.41% | 2,538,638 |
| Nov 10, 2025 | 92.94 | 93.08 | 92.16 | 92.49 | 92.49 | -0.03% | 293,770 |
| Nov 7, 2025 | 94.08 | 94.24 | 92.26 | 92.52 | 92.52 | -1.59% | 174,761 |
| Nov 6, 2025 | 93.63 | 94.64 | 93.46 | 94.02 | 94.01 | 0.40% | 8,306,450 |
| Nov 5, 2025 | 94.54 | 94.46 | 91.52 | 93.64 | 93.64 | -2.25% | 480,046 |
| Nov 4, 2025 | 96.93 | 96.86 | 95.00 | 95.80 | 95.80 | -2.18% | 1,330,285 |
| Nov 3, 2025 | 96.91 | 98.52 | 96.34 | 97.93 | 97.93 | 1.97% | 2,882,558 |
| Oct 31, 2025 | 96.23 | 96.62 | 95.80 | 96.04 | 96.04 | 0.90% | 698,298 |
| Oct 30, 2025 | 95.02 | 96.68 | 94.38 | 95.18 | 95.18 | -0.13% | 1,802,170 |
| Oct 29, 2025 | 92.32 | 96.72 | 92.22 | 95.31 | 95.31 | 4.09% | 3,479,840 |
| Oct 28, 2025 | 88.95 | 92.10 | 88.68 | 91.56 | 91.56 | 2.41% | 1,355,190 |
| Oct 27, 2025 | 89.56 | 89.92 | 88.92 | 89.41 | 89.40 | 0.73% | 953,233 |
| Oct 24, 2025 | 89.55 | 89.58 | 88.00 | 88.76 | 88.76 | -1.53% | 17,579,180 |
| Oct 23, 2025 | 89.81 | 90.66 | 89.12 | 90.14 | 90.14 | 0.36% | 8,484,200 |
| Oct 22, 2025 | 90.02 | 90.28 | 89.08 | 89.82 | 89.82 | 0.06% | 917,241 |
| Oct 21, 2025 | 89.44 | 90.74 | 89.24 | 89.76 | 89.76 | 0.77% | 5,615,228 |
| Oct 20, 2025 | 89.94 | 90.02 | 89.00 | 89.08 | 89.08 | -0.52% | 1,053,299 |
| Oct 17, 2025 | 89.61 | 90.12 | 89.04 | 89.55 | 89.55 | -1.36% | 18,011,230 |
| Oct 16, 2025 | 91.53 | 91.74 | 90.40 | 90.78 | 90.78 | -1.28% | 2,701,758 |
| Oct 15, 2025 | 93.68 | 93.64 | 90.50 | 91.95 | 91.95 | 2.30% | 1,378,238 |
| Oct 14, 2025 | 85.68 | 91.96 | 84.78 | 89.89 | 89.89 | 14.23% | 6,236,854 |
| Oct 13, 2025 | 79.11 | 79.28 | 77.68 | 78.69 | 78.69 | -2.05% | 17,941,120 |