Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.B)
Sweden
· Delayed Price · Currency is SEK 104.40
+2.05 (2.00%)
Mar 10, 2026, 10:44 AM CET
STO:ERIC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 103.75 | 104.25 | 103.50 | 103.80 | - | 1.42% | 508,421 |
| Mar 9, 2026 | 99.74 | 102.65 | 99.50 | 102.35 | 102.35 | -0.63% | 6,490,113 |
| Mar 6, 2026 | 103.75 | 104.40 | 102.10 | 103.00 | 103.00 | -0.68% | 5,297,868 |
| Mar 5, 2026 | 104.50 | 105.50 | 102.85 | 103.70 | 103.70 | -1.19% | 7,476,858 |
| Mar 4, 2026 | 103.65 | 105.55 | 103.30 | 104.95 | 104.95 | 1.94% | 8,176,103 |
| Mar 3, 2026 | 104.00 | 104.00 | 101.75 | 102.95 | 102.95 | -1.39% | 7,270,474 |
| Mar 2, 2026 | 102.40 | 105.30 | 100.85 | 104.40 | 104.40 | -0.14% | 7,307,203 |
| Feb 27, 2026 | 101.60 | 105.05 | 101.50 | 104.55 | 104.55 | 2.90% | 11,291,000 |
| Feb 26, 2026 | 100.85 | 102.10 | 100.50 | 101.60 | 101.60 | 0.84% | 5,540,291 |
| Feb 25, 2026 | 99.60 | 101.10 | 99.28 | 100.75 | 100.75 | 0.89% | 5,012,098 |
| Feb 24, 2026 | 100.50 | 100.70 | 98.54 | 99.86 | 99.86 | -0.98% | 7,810,251 |
| Feb 23, 2026 | 101.50 | 102.00 | 100.60 | 100.85 | 100.85 | -1.18% | 5,445,427 |
| Feb 20, 2026 | 101.60 | 102.80 | 101.20 | 102.05 | 102.05 | 0.39% | 4,901,104 |
| Feb 19, 2026 | 101.40 | 102.35 | 101.00 | 101.65 | 101.65 | 0.69% | 5,850,130 |
| Feb 18, 2026 | 100.45 | 101.45 | 100.30 | 100.95 | 100.95 | 1.07% | 6,336,053 |
| Feb 17, 2026 | 98.60 | 100.15 | 98.40 | 99.88 | 99.88 | 1.50% | 8,047,641 |
| Feb 16, 2026 | 98.80 | 99.54 | 98.40 | 98.40 | 98.40 | -0.02% | 4,228,686 |
| Feb 13, 2026 | 97.50 | 98.54 | 97.16 | 98.42 | 98.42 | 1.26% | 5,679,125 |
| Feb 12, 2026 | 99.00 | 99.00 | 96.78 | 97.20 | 97.20 | -1.50% | 8,863,604 |
| Feb 11, 2026 | 100.15 | 100.15 | 98.24 | 98.68 | 98.68 | -1.91% | 10,925,020 |
| Feb 10, 2026 | 101.00 | 101.35 | 100.55 | 100.60 | 100.60 | -0.05% | 6,825,227 |
| Feb 9, 2026 | 100.50 | 100.85 | 100.05 | 100.65 | 100.65 | 0.85% | 4,221,837 |
| Feb 6, 2026 | 99.36 | 100.70 | 99.12 | 99.80 | 99.80 | 0.36% | 5,147,014 |
| Feb 5, 2026 | 98.88 | 99.58 | 97.52 | 99.44 | 99.44 | -0.32% | 7,674,954 |
| Feb 4, 2026 | 99.24 | 101.30 | 98.90 | 99.76 | 99.76 | 0.75% | 9,555,678 |
| Feb 3, 2026 | 98.50 | 99.46 | 98.36 | 99.02 | 99.02 | 0.53% | 7,425,709 |
| Feb 2, 2026 | 96.40 | 98.88 | 95.86 | 98.50 | 98.50 | 1.90% | 6,866,581 |
| Jan 30, 2026 | 96.66 | 97.28 | 95.72 | 96.66 | 96.66 | 0.48% | 6,371,898 |
| Jan 29, 2026 | 97.04 | 97.72 | 95.88 | 96.20 | 96.20 | -0.99% | 9,182,947 |
| Jan 28, 2026 | 98.70 | 98.80 | 95.92 | 97.16 | 97.16 | -1.86% | 8,512,890 |
| Jan 27, 2026 | 95.80 | 99.00 | 95.44 | 99.00 | 99.00 | 4.08% | 12,859,400 |
| Jan 26, 2026 | 94.36 | 96.42 | 92.60 | 95.12 | 95.12 | 0.34% | 12,358,020 |
| Jan 23, 2026 | 93.46 | 96.28 | 92.36 | 94.80 | 94.80 | 10.52% | 27,663,390 |
| Jan 22, 2026 | 87.00 | 87.46 | 85.46 | 85.78 | 85.78 | -0.83% | 8,659,892 |
| Jan 21, 2026 | 86.42 | 86.62 | 84.66 | 86.50 | 86.50 | 0.09% | 7,299,115 |
| Jan 20, 2026 | 86.04 | 86.62 | 84.56 | 86.42 | 86.42 | -0.14% | 7,237,533 |
| Jan 19, 2026 | 86.40 | 87.00 | 85.54 | 86.54 | 86.54 | -1.12% | 5,536,800 |
| Jan 16, 2026 | 88.24 | 88.24 | 86.66 | 87.52 | 87.52 | -0.91% | 12,169,600 |
| Jan 15, 2026 | 87.30 | 88.54 | 87.10 | 88.32 | 88.32 | 1.63% | 9,557,228 |
| Jan 14, 2026 | 87.22 | 87.94 | 86.50 | 86.90 | 86.90 | -0.11% | 6,276,520 |
| Jan 13, 2026 | 86.80 | 87.24 | 86.66 | 87.00 | 87.00 | 0.39% | 5,188,047 |
| Jan 12, 2026 | 86.70 | 87.12 | 86.00 | 86.66 | 86.66 | -0.30% | 5,078,213 |
| Jan 9, 2026 | 86.80 | 87.60 | 86.30 | 86.92 | 86.92 | -0.37% | 8,466,762 |
| Jan 8, 2026 | 90.80 | 90.82 | 87.02 | 87.24 | 87.24 | -4.38% | 11,251,210 |
| Jan 7, 2026 | 90.50 | 91.98 | 88.60 | 91.24 | 91.24 | 1.81% | 11,837,940 |
| Jan 5, 2026 | 88.30 | 89.68 | 88.10 | 89.62 | 89.62 | 1.49% | 3,424,692 |
| Jan 2, 2026 | 90.60 | 90.62 | 87.70 | 88.30 | 88.30 | -2.54% | 6,042,132 |
| Dec 30, 2025 | 90.00 | 90.84 | 89.66 | 90.60 | 90.60 | 0.64% | 4,545,423 |
| Dec 29, 2025 | 89.12 | 90.02 | 88.58 | 90.02 | 90.02 | 0.31% | 5,569,830 |
| Dec 23, 2025 | 90.44 | 90.44 | 89.74 | 89.74 | 89.74 | -0.82% | 2,782,581 |
| Dec 22, 2025 | 90.40 | 90.76 | 90.08 | 90.48 | 90.48 | 0.07% | 2,900,764 |
| Dec 19, 2025 | 90.12 | 90.54 | 89.90 | 90.42 | 90.42 | 0.33% | 8,433,509 |
| Dec 18, 2025 | 89.60 | 90.68 | 89.20 | 90.12 | 90.12 | 0.58% | 4,295,161 |
| Dec 17, 2025 | 90.16 | 90.60 | 89.40 | 89.60 | 89.60 | - | 4,435,781 |
| Dec 16, 2025 | 89.60 | 90.50 | 89.44 | 89.60 | 89.60 | 0.31% | 4,273,409 |
| Dec 15, 2025 | 89.28 | 89.86 | 89.02 | 89.32 | 89.32 | 0.22% | 4,566,075 |
| Dec 12, 2025 | 90.34 | 90.42 | 89.12 | 89.12 | 89.12 | -1.35% | 4,295,443 |
| Dec 11, 2025 | 89.24 | 91.00 | 88.90 | 90.34 | 90.34 | 0.74% | 4,850,863 |
| Dec 10, 2025 | 90.90 | 91.06 | 89.30 | 89.68 | 89.68 | -1.32% | 4,372,622 |
| Dec 9, 2025 | 90.60 | 90.88 | 90.06 | 90.88 | 90.88 | 0.60% | 4,034,827 |
| Dec 8, 2025 | 90.10 | 90.64 | 89.62 | 90.34 | 90.34 | 0.13% | 3,304,655 |
| 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% | 4,791,678 |
| 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% | 3,985,548 |
| 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 |