Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.B)
Sweden
· Delayed Price · Currency is SEK 90.22
-0.28 (-0.31%)
At close: Dec 5, 2025
STO:ERIC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.60 | 90.80 | 89.88 | 90.22 | 90.22 | -0.31% | 3,537,886 |
| Dec 4, 2025 | 90.80 | 91.14 | 90.20 | 90.50 | 90.50 | 0.04% | 4,452,567 |
| Dec 3, 2025 | 91.22 | 91.22 | 90.46 | 90.46 | 90.46 | -0.88% | 4,616,871 |
| Dec 2, 2025 | 91.06 | 91.68 | 90.60 | 91.26 | 91.26 | - | 4,088,595 |
| Dec 1, 2025 | 90.84 | 91.56 | 90.68 | 91.26 | 91.26 | 0.20% | 4,082,694 |
| Nov 28, 2025 | 91.00 | 91.24 | 90.68 | 91.08 | 91.08 | -0.39% | 5,203,596 |
| Nov 27, 2025 | 91.02 | 91.64 | 90.60 | 91.44 | 91.44 | 0.18% | 2,442,298 |
| Nov 26, 2025 | 91.40 | 91.56 | 90.32 | 91.28 | 91.28 | 0.40% | 4,212,552 |
| Nov 25, 2025 | 90.24 | 91.36 | 90.04 | 90.92 | 90.92 | 0.75% | 3,941,382 |
| Nov 24, 2025 | 90.52 | 90.68 | 89.30 | 90.24 | 90.24 | 0.20% | 12,581,290 |
| Nov 21, 2025 | 89.40 | 90.46 | 88.88 | 90.06 | 90.06 | -0.62% | 3,893,068 |
| Nov 20, 2025 | 90.78 | 91.82 | 90.26 | 90.62 | 90.62 | 0.94% | 3,852,822 |
| Nov 19, 2025 | 90.32 | 91.24 | 89.34 | 89.78 | 89.78 | -0.64% | 5,993,391 |
| Nov 18, 2025 | 91.84 | 91.96 | 90.04 | 90.36 | 90.36 | -2.08% | 5,307,069 |
| Nov 17, 2025 | 92.70 | 92.90 | 91.86 | 92.28 | 92.28 | -0.73% | 4,181,738 |
| Nov 14, 2025 | 93.02 | 93.18 | 91.80 | 92.96 | 92.96 | -0.96% | 4,005,510 |
| Nov 13, 2025 | 94.86 | 95.16 | 93.66 | 93.86 | 93.86 | -0.76% | 6,146,550 |
| Nov 12, 2025 | 93.88 | 94.98 | 93.56 | 94.58 | 94.58 | 0.75% | 4,990,717 |
| Nov 11, 2025 | 93.42 | 94.00 | 93.14 | 93.88 | 93.88 | 1.65% | 4,791,752 |
| Nov 10, 2025 | 92.94 | 93.08 | 92.12 | 92.36 | 92.36 | -0.17% | 4,208,193 |
| Nov 7, 2025 | 94.08 | 94.40 | 92.20 | 92.52 | 92.52 | -1.66% | 4,984,236 |
| Nov 6, 2025 | 93.62 | 94.70 | 93.34 | 94.08 | 94.08 | 0.21% | 4,702,011 |
| Nov 5, 2025 | 94.48 | 94.56 | 93.06 | 93.88 | 93.88 | -1.26% | 5,073,962 |
| Nov 4, 2025 | 96.76 | 96.94 | 94.96 | 95.08 | 95.08 | -2.46% | 4,878,361 |
| Nov 3, 2025 | 96.50 | 98.56 | 96.26 | 97.48 | 97.48 | 1.75% | 8,675,566 |
| Oct 31, 2025 | 96.16 | 96.68 | 95.80 | 95.80 | 95.80 | -0.68% | 4,100,509 |
| Oct 30, 2025 | 95.00 | 96.70 | 94.32 | 96.46 | 96.46 | 1.41% | 6,476,987 |
| Oct 29, 2025 | 92.40 | 96.76 | 92.00 | 95.12 | 95.12 | 3.89% | 21,503,500 |
| Oct 28, 2025 | 89.00 | 92.40 | 88.64 | 91.56 | 91.56 | 2.46% | 12,745,780 |
| Oct 27, 2025 | 89.50 | 89.96 | 88.74 | 89.36 | 89.36 | 0.16% | 4,399,013 |
| 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% | 17,202,790 |
| Oct 14, 2025 | 85.90 | 92.06 | 84.74 | 91.94 | 91.94 | 18.02% | 37,319,310 |
| 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% | 10,843,250 |
| 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% | 3,941,150 |
| Aug 18, 2025 | 74.36 | 74.40 | 73.10 | 73.50 | 72.15 | -0.65% | 3,417,367 |
| Aug 15, 2025 | 73.70 | 74.56 | 73.68 | 73.98 | 72.62 | 0.87% | 5,190,677 |
| Aug 14, 2025 | 73.40 | 73.76 | 73.22 | 73.34 | 71.99 | -0.11% | 2,755,453 |
| Aug 13, 2025 | 73.50 | 73.62 | 72.90 | 73.42 | 72.07 | 0.08% | 3,608,054 |
| Aug 12, 2025 | 72.70 | 73.38 | 72.58 | 73.36 | 72.01 | 0.88% | 3,510,635 |
| Aug 11, 2025 | 73.30 | 73.82 | 72.50 | 72.72 | 71.39 | 0.19% | 2,737,105 |
| Aug 8, 2025 | 72.34 | 72.66 | 72.22 | 72.58 | 71.25 | 0.44% | 2,781,051 |
| Aug 7, 2025 | 71.30 | 72.56 | 71.30 | 72.26 | 70.93 | 0.84% | 3,227,413 |
| Aug 6, 2025 | 72.12 | 72.24 | 71.44 | 71.66 | 70.34 | -0.31% | 3,662,408 |
| Aug 5, 2025 | 72.04 | 72.20 | 71.70 | 71.88 | 70.56 | -0.08% | 2,588,269 |
| Aug 4, 2025 | 71.46 | 72.14 | 70.74 | 71.94 | 70.62 | 2.39% | 5,145,429 |
| Aug 1, 2025 | 70.60 | 70.92 | 69.90 | 70.26 | 68.97 | -1.51% | 4,596,356 |
| Jul 31, 2025 | 70.80 | 71.60 | 70.52 | 71.34 | 70.03 | 1.28% | 7,096,549 |
| Jul 30, 2025 | 71.86 | 72.14 | 70.28 | 70.44 | 69.15 | -1.62% | 4,947,785 |
| Jul 29, 2025 | 71.52 | 74.20 | 71.12 | 71.60 | 70.29 | 0.14% | 3,679,749 |
| Jul 28, 2025 | 72.20 | 72.38 | 71.40 | 71.50 | 70.19 | 0.22% | 4,982,552 |
| Jul 25, 2025 | 71.76 | 72.10 | 70.98 | 71.34 | 70.03 | -0.89% | 5,939,086 |
| Jul 24, 2025 | 73.26 | 73.28 | 71.98 | 71.98 | 70.66 | -0.69% | 7,005,808 |
| Jul 23, 2025 | 72.44 | 72.68 | 71.88 | 72.48 | 71.15 | 0.06% | 7,701,279 |
| Jul 22, 2025 | 72.18 | 72.88 | 71.92 | 72.44 | 71.11 | 0.30% | 4,768,309 |
| Jul 21, 2025 | 73.00 | 73.22 | 71.50 | 72.22 | 70.89 | -0.69% | 7,146,158 |