Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.A)
Sweden
· Delayed Price · Currency is SEK 90.10
-0.70 (-0.77%)
At close: Dec 5, 2025
STO:ERIC.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.80 | 90.80 | 90.00 | 90.10 | 90.10 | -0.77% | 14,060 |
| Dec 4, 2025 | 90.60 | 91.10 | 90.20 | 90.80 | 90.80 | 0.22% | 22,580 |
| Dec 3, 2025 | 91.20 | 91.40 | 90.60 | 90.60 | 90.60 | -0.98% | 9,249 |
| Dec 2, 2025 | 91.20 | 91.80 | 90.70 | 91.50 | 91.50 | 0.11% | 12,697 |
| Dec 1, 2025 | 91.00 | 91.70 | 90.90 | 91.40 | 91.40 | 0.44% | 17,103 |
| Nov 28, 2025 | 91.70 | 91.70 | 90.80 | 91.00 | 91.00 | -0.44% | 12,527 |
| Nov 27, 2025 | 91.80 | 91.90 | 90.80 | 91.40 | 91.40 | -0.22% | 21,829 |
| Nov 26, 2025 | 91.70 | 91.90 | 91.00 | 91.60 | 91.60 | 0.33% | 15,019 |
| Nov 25, 2025 | 90.00 | 91.90 | 90.00 | 91.30 | 91.30 | 0.88% | 16,664 |
| Nov 24, 2025 | 90.40 | 91.20 | 90.10 | 90.50 | 90.50 | -0.22% | 32,287 |
| Nov 21, 2025 | 91.40 | 91.50 | 90.00 | 90.70 | 90.70 | -0.66% | 18,842 |
| Nov 20, 2025 | 91.00 | 92.40 | 91.00 | 91.30 | 91.30 | 0.88% | 17,715 |
| Nov 19, 2025 | 90.60 | 91.90 | 90.10 | 90.50 | 90.50 | -0.33% | 23,368 |
| Nov 18, 2025 | 93.00 | 93.00 | 90.60 | 90.80 | 90.80 | -2.05% | 26,000 |
| Nov 17, 2025 | 93.20 | 93.50 | 92.40 | 92.70 | 92.70 | -0.86% | 14,538 |
| Nov 14, 2025 | 94.50 | 94.50 | 92.40 | 93.50 | 93.50 | -1.27% | 11,479 |
| Nov 13, 2025 | 95.30 | 95.60 | 94.20 | 94.70 | 94.70 | -0.63% | 30,824 |
| Nov 12, 2025 | 94.00 | 95.50 | 94.00 | 95.30 | 95.30 | 1.49% | 11,925 |
| Nov 11, 2025 | 92.70 | 94.30 | 92.70 | 93.90 | 93.90 | 1.40% | 12,459 |
| Nov 10, 2025 | 92.40 | 93.40 | 92.40 | 92.60 | 92.60 | 0.22% | 14,847 |
| Nov 7, 2025 | 94.40 | 94.40 | 92.40 | 92.40 | 92.40 | -1.91% | 32,581 |
| Nov 6, 2025 | 95.40 | 95.40 | 93.80 | 94.20 | 94.20 | - | 35,337 |
| Nov 5, 2025 | 95.00 | 95.00 | 93.30 | 94.20 | 94.20 | -0.95% | 19,651 |
| Nov 4, 2025 | 98.10 | 98.10 | 95.10 | 95.10 | 95.10 | -3.45% | 21,931 |
| Nov 3, 2025 | 97.30 | 98.80 | 96.70 | 98.50 | 98.50 | 1.76% | 56,877 |
| Oct 31, 2025 | 96.80 | 96.80 | 96.00 | 96.80 | 96.80 | - | 10,541 |
| Oct 30, 2025 | 95.20 | 96.80 | 94.50 | 96.80 | 96.80 | 1.36% | 62,005 |
| Oct 29, 2025 | 91.70 | 96.80 | 91.70 | 95.50 | 95.50 | 4.26% | 86,013 |
| Oct 28, 2025 | 89.60 | 92.30 | 88.90 | 91.60 | 91.60 | 2.23% | 102,535 |
| Oct 27, 2025 | 89.50 | 90.20 | 89.10 | 89.60 | 89.60 | 0.11% | 24,963 |
| Oct 24, 2025 | 89.50 | 89.60 | 88.20 | 89.50 | 89.50 | -0.67% | 36,716 |
| Oct 23, 2025 | 89.90 | 90.70 | 89.30 | 90.10 | 90.10 | 0.67% | 22,025 |
| Oct 22, 2025 | 90.20 | 90.40 | 89.10 | 89.50 | 89.50 | -1.43% | 37,100 |
| Oct 21, 2025 | 89.30 | 90.80 | 89.30 | 90.80 | 90.80 | 1.68% | 17,337 |
| Oct 20, 2025 | 89.70 | 90.10 | 89.10 | 89.30 | 89.30 | -0.11% | 29,277 |
| Oct 17, 2025 | 90.30 | 90.30 | 89.00 | 89.40 | 89.40 | -1.22% | 24,813 |
| Oct 16, 2025 | 90.70 | 91.50 | 90.30 | 90.50 | 90.50 | -0.22% | 46,243 |
| Oct 15, 2025 | 92.80 | 93.40 | 90.30 | 90.70 | 90.70 | -1.20% | 116,600 |
| Oct 14, 2025 | 85.80 | 91.80 | 84.60 | 91.80 | 91.80 | 17.09% | 300,087 |
| Oct 13, 2025 | 79.50 | 79.50 | 77.90 | 78.40 | 78.40 | -1.01% | 62,137 |
| Oct 10, 2025 | 79.20 | 81.10 | 79.20 | 79.20 | 79.20 | - | 65,144 |
| Oct 9, 2025 | 80.40 | 81.50 | 78.90 | 79.20 | 79.20 | -1.49% | 50,822 |
| Oct 8, 2025 | 79.30 | 80.50 | 79.20 | 80.40 | 80.40 | 1.77% | 28,669 |
| Oct 7, 2025 | 79.50 | 79.60 | 79.00 | 79.00 | 79.00 | -0.50% | 12,341 |
| Oct 6, 2025 | 78.40 | 80.40 | 78.40 | 79.40 | 79.40 | 1.28% | 51,897 |
| Oct 3, 2025 | 78.60 | 78.80 | 78.20 | 78.40 | 78.40 | 0.26% | 14,674 |
| Oct 2, 2025 | 78.40 | 79.10 | 78.20 | 78.20 | 78.20 | -0.26% | 32,006 |
| Oct 1, 2025 | 77.60 | 78.60 | 77.50 | 78.40 | 78.40 | 0.77% | 34,831 |
| Sep 30, 2025 | 76.50 | 78.10 | 76.40 | 77.80 | 77.80 | 1.83% | 27,304 |
| Sep 29, 2025 | 75.90 | 76.80 | 75.90 | 76.40 | 76.40 | 0.92% | 19,952 |
| Sep 26, 2025 | 76.50 | 76.50 | 75.50 | 75.70 | 75.70 | -1.82% | 28,065 |
| Sep 25, 2025 | 77.20 | 77.70 | 76.90 | 77.10 | 75.68 | -0.13% | 37,966 |
| Sep 24, 2025 | 78.10 | 78.40 | 77.10 | 77.20 | 75.78 | -1.53% | 25,578 |
| Sep 23, 2025 | 76.70 | 78.60 | 76.70 | 78.40 | 76.96 | 3.02% | 56,918 |
| Sep 22, 2025 | 76.60 | 77.20 | 75.80 | 76.10 | 74.70 | -0.13% | 23,740 |
| Sep 19, 2025 | 75.50 | 76.70 | 75.50 | 76.20 | 74.80 | 0.53% | 15,985 |
| Sep 18, 2025 | 75.00 | 76.00 | 74.70 | 75.80 | 74.40 | 1.61% | 23,132 |
| Sep 17, 2025 | 74.00 | 74.80 | 73.70 | 74.60 | 73.23 | 1.08% | 21,444 |
| Sep 16, 2025 | 73.70 | 73.90 | 72.60 | 73.80 | 72.44 | -0.14% | 23,869 |
| Sep 15, 2025 | 74.40 | 74.40 | 73.60 | 73.90 | 72.54 | -0.67% | 16,277 |
| Sep 12, 2025 | 75.10 | 75.30 | 74.30 | 74.40 | 73.03 | -1.20% | 14,143 |
| Sep 11, 2025 | 75.30 | 75.50 | 74.80 | 75.30 | 73.91 | - | 10,944 |
| Sep 10, 2025 | 75.60 | 75.70 | 75.00 | 75.30 | 73.91 | -0.13% | 21,537 |
| Sep 9, 2025 | 74.80 | 75.60 | 74.80 | 75.40 | 74.01 | 0.53% | 13,793 |
| Sep 8, 2025 | 75.10 | 75.80 | 74.60 | 75.00 | 73.62 | -0.53% | 15,583 |
| Sep 5, 2025 | 75.80 | 76.20 | 75.00 | 75.40 | 74.01 | -0.66% | 16,019 |
| Sep 4, 2025 | 74.70 | 76.20 | 74.60 | 75.90 | 74.50 | 2.15% | 20,560 |
| Sep 3, 2025 | 74.00 | 75.00 | 74.00 | 74.30 | 72.93 | 0.68% | 11,827 |
| Sep 2, 2025 | 74.60 | 74.80 | 73.80 | 73.80 | 72.44 | -1.47% | 29,574 |
| Sep 1, 2025 | 75.50 | 75.50 | 74.60 | 74.90 | 73.52 | -0.93% | 11,789 |
| Aug 29, 2025 | 75.40 | 75.60 | 74.70 | 75.60 | 74.21 | - | 14,485 |
| Aug 28, 2025 | 75.80 | 76.50 | 75.40 | 75.60 | 74.21 | -0.26% | 43,399 |
| Aug 27, 2025 | 75.80 | 76.40 | 75.30 | 75.80 | 74.40 | -0.39% | 10,124 |
| Aug 26, 2025 | 76.10 | 77.00 | 75.80 | 76.10 | 74.70 | 0.40% | 30,608 |
| Aug 25, 2025 | 76.00 | 76.50 | 75.70 | 75.80 | 74.40 | -1.43% | 32,704 |
| Aug 22, 2025 | 74.40 | 76.90 | 74.40 | 76.90 | 75.48 | 3.36% | 22,199 |
| Aug 21, 2025 | 74.20 | 74.60 | 74.00 | 74.40 | 73.03 | 0.40% | 5,029 |
| Aug 20, 2025 | 74.60 | 74.60 | 74.10 | 74.10 | 72.74 | -0.67% | 11,531 |
| Aug 19, 2025 | 73.60 | 74.80 | 73.60 | 74.60 | 73.23 | 1.36% | 30,327 |
| Aug 18, 2025 | 74.00 | 74.20 | 73.30 | 73.60 | 72.24 | -0.54% | 10,439 |
| Aug 15, 2025 | 73.50 | 74.60 | 73.50 | 74.00 | 72.64 | 0.82% | 11,863 |
| Aug 14, 2025 | 73.30 | 73.80 | 73.30 | 73.40 | 72.05 | - | 6,109 |
| Aug 13, 2025 | 73.70 | 73.70 | 73.00 | 73.40 | 72.05 | -0.14% | 4,020 |
| Aug 12, 2025 | 72.80 | 73.60 | 72.80 | 73.50 | 72.15 | 0.96% | 6,870 |
| Aug 11, 2025 | 72.90 | 73.30 | 72.80 | 72.80 | 71.46 | -0.14% | 13,731 |
| Aug 8, 2025 | 72.50 | 72.90 | 72.40 | 72.90 | 71.56 | 0.97% | 7,135 |
| Aug 7, 2025 | 72.00 | 72.80 | 71.80 | 72.20 | 70.87 | 0.56% | 5,845 |
| Aug 6, 2025 | 72.20 | 72.40 | 71.70 | 71.80 | 70.48 | -0.55% | 5,634 |
| Aug 5, 2025 | 72.50 | 72.50 | 71.90 | 72.20 | 70.87 | -0.41% | 6,393 |
| Aug 4, 2025 | 71.20 | 72.50 | 70.90 | 72.50 | 71.16 | 3.42% | 12,121 |
| Aug 1, 2025 | 71.40 | 71.40 | 70.10 | 70.10 | 68.81 | -1.82% | 35,536 |
| Jul 31, 2025 | 71.10 | 71.80 | 71.00 | 71.40 | 70.08 | 0.42% | 12,733 |
| Jul 30, 2025 | 73.50 | 73.50 | 70.70 | 71.10 | 69.79 | -1.25% | 9,640 |
| Jul 29, 2025 | 72.00 | 72.30 | 71.80 | 72.00 | 70.67 | -0.41% | 5,842 |
| Jul 28, 2025 | 71.70 | 72.70 | 71.70 | 72.30 | 70.97 | 0.84% | 9,827 |
| Jul 25, 2025 | 72.80 | 72.80 | 71.60 | 71.70 | 70.38 | -1.51% | 38,784 |
| Jul 24, 2025 | 73.20 | 73.70 | 72.70 | 72.80 | 71.46 | -0.82% | 24,736 |
| Jul 23, 2025 | 73.40 | 73.40 | 72.50 | 73.40 | 72.05 | - | 29,617 |
| Jul 22, 2025 | 73.20 | 73.60 | 72.60 | 73.40 | 72.05 | 0.27% | 11,937 |
| Jul 21, 2025 | 75.50 | 75.50 | 72.50 | 73.20 | 71.85 | -0.95% | 18,457 |