Telefonaktiebolaget LM Ericsson (publ) (STO:ERIC.B)
Sweden
· Delayed Price · Currency is SEK 106.30
+1.65 (1.58%)
Apr 29, 2026, 10:06 AM CET
STO:ERIC.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.00 | 106.65 | 105.75 | 106.25 | - | 1.53% | 532,964 |
| Apr 28, 2026 | 102.85 | 104.90 | 102.15 | 104.65 | 104.65 | 0.63% | 6,586,737 |
| Apr 27, 2026 | 104.70 | 106.40 | 104.00 | 104.00 | 104.00 | -0.48% | 5,883,554 |
| Apr 24, 2026 | 104.35 | 105.35 | 103.75 | 104.50 | 104.50 | -1.09% | 8,909,275 |
| Apr 23, 2026 | 107.10 | 107.60 | 105.65 | 105.65 | 105.65 | -1.35% | 10,342,892 |
| Apr 22, 2026 | 108.45 | 108.70 | 106.65 | 107.10 | 107.10 | -1.24% | 7,217,280 |
| Apr 21, 2026 | 108.30 | 110.05 | 106.90 | 108.45 | 108.45 | 0.09% | 8,623,355 |
| Apr 20, 2026 | 103.35 | 109.15 | 102.90 | 108.35 | 108.35 | 2.51% | 12,818,475 |
| Apr 17, 2026 | 106.25 | 112.30 | 103.65 | 105.70 | 105.70 | -4.13% | 33,644,488 |
| Apr 16, 2026 | 109.60 | 110.60 | 108.30 | 110.25 | 110.25 | 1.85% | 7,858,478 |
| Apr 15, 2026 | 110.70 | 111.20 | 108.00 | 108.25 | 108.25 | -1.81% | 7,448,346 |
| Apr 14, 2026 | 111.00 | 111.20 | 109.30 | 110.25 | 110.25 | -0.41% | 7,028,581 |
| Apr 13, 2026 | 110.50 | 111.20 | 108.85 | 110.70 | 110.70 | -0.23% | 7,421,088 |
| Apr 10, 2026 | 108.65 | 111.75 | 108.40 | 110.95 | 110.95 | -0.14% | 8,119,169 |
| Apr 9, 2026 | 110.25 | 111.85 | 110.10 | 111.10 | 111.10 | 0.14% | 7,550,889 |
| Apr 8, 2026 | 110.60 | 112.25 | 109.25 | 110.95 | 110.95 | 1.79% | 9,228,445 |
| Apr 7, 2026 | 110.50 | 110.95 | 108.20 | 109.00 | 109.00 | 1.11% | 6,260,848 |
| Apr 2, 2026 | 107.00 | 107.80 | 106.40 | 107.80 | 107.80 | -0.46% | 3,263,153 |
| Apr 1, 2026 | 107.00 | 108.40 | 106.55 | 108.30 | 108.30 | 1.88% | 8,056,365 |
| Mar 31, 2026 | 106.80 | 107.85 | 105.75 | 106.30 | 104.80 | -0.65% | 8,527,401 |
| Mar 30, 2026 | 105.90 | 108.50 | 105.30 | 107.00 | 105.49 | 0.94% | 6,674,174 |
| Mar 27, 2026 | 106.00 | 107.15 | 104.40 | 106.00 | 104.50 | -3.11% | 6,095,487 |
| Mar 26, 2026 | 108.60 | 109.80 | 107.70 | 109.40 | 107.86 | 0.55% | 6,264,147 |
| Mar 25, 2026 | 108.00 | 109.15 | 107.90 | 108.80 | 107.26 | 1.30% | 6,213,134 |
| Mar 24, 2026 | 105.15 | 107.40 | 104.95 | 107.40 | 105.88 | 2.14% | 5,629,469 |
| Mar 23, 2026 | 102.85 | 106.75 | 102.00 | 105.15 | 103.67 | -0.90% | 7,117,866 |
| Mar 20, 2026 | 107.95 | 108.50 | 105.40 | 106.10 | 104.60 | -1.03% | 11,819,040 |
| Mar 19, 2026 | 108.00 | 108.60 | 106.40 | 107.20 | 105.69 | -2.06% | 5,955,979 |
| Mar 18, 2026 | 111.40 | 111.85 | 109.05 | 109.45 | 107.91 | -2.01% | 6,332,340 |
| Mar 17, 2026 | 111.40 | 112.45 | 110.10 | 111.70 | 110.12 | 0.09% | 8,112,321 |
| Mar 16, 2026 | 108.60 | 111.90 | 108.20 | 111.60 | 110.03 | 2.76% | 8,026,578 |
| Mar 13, 2026 | 108.50 | 112.60 | 107.40 | 108.60 | 107.07 | 0.65% | 9,124,659 |
| Mar 12, 2026 | 106.45 | 108.25 | 105.95 | 107.90 | 106.38 | 1.89% | 8,109,667 |
| Mar 11, 2026 | 104.70 | 106.25 | 104.05 | 105.90 | 104.41 | 1.49% | 7,649,655 |
| Mar 10, 2026 | 103.75 | 106.95 | 103.50 | 104.35 | 102.88 | 1.95% | 16,972,300 |
| Mar 9, 2026 | 99.74 | 102.65 | 99.50 | 102.35 | 100.91 | -0.63% | 6,490,113 |
| Mar 6, 2026 | 103.75 | 104.40 | 102.10 | 103.00 | 101.55 | -0.68% | 5,297,868 |
| Mar 5, 2026 | 104.50 | 105.50 | 102.85 | 103.70 | 102.24 | -1.19% | 7,476,858 |
| Mar 4, 2026 | 103.65 | 105.55 | 103.30 | 104.95 | 103.47 | 1.94% | 8,330,798 |
| Mar 3, 2026 | 104.00 | 104.00 | 101.75 | 102.95 | 101.50 | -1.39% | 7,270,474 |
| Mar 2, 2026 | 102.40 | 105.30 | 100.85 | 104.40 | 102.93 | -0.14% | 7,307,203 |
| Feb 27, 2026 | 101.60 | 105.05 | 101.50 | 104.55 | 103.07 | 2.90% | 11,291,000 |
| Feb 26, 2026 | 100.85 | 102.10 | 100.50 | 101.60 | 100.17 | 0.84% | 5,540,291 |
| Feb 25, 2026 | 99.60 | 101.10 | 99.28 | 100.75 | 99.33 | 0.89% | 5,012,098 |
| Feb 24, 2026 | 100.50 | 100.70 | 98.54 | 99.86 | 98.45 | -0.98% | 7,810,251 |
| Feb 23, 2026 | 101.50 | 102.00 | 100.60 | 100.85 | 99.43 | -1.18% | 5,445,427 |
| Feb 20, 2026 | 101.60 | 102.80 | 101.20 | 102.05 | 100.61 | 0.39% | 4,901,104 |
| Feb 19, 2026 | 101.40 | 102.35 | 101.00 | 101.65 | 100.22 | 0.69% | 5,850,130 |
| Feb 18, 2026 | 100.45 | 101.45 | 100.30 | 100.95 | 99.53 | 1.07% | 6,336,053 |
| Feb 17, 2026 | 98.60 | 100.15 | 98.40 | 99.88 | 98.47 | 1.50% | 8,047,641 |
| Feb 16, 2026 | 98.80 | 99.54 | 98.40 | 98.40 | 97.01 | -0.02% | 4,228,686 |
| Feb 13, 2026 | 97.50 | 98.54 | 97.16 | 98.42 | 97.03 | 1.26% | 5,679,125 |
| Feb 12, 2026 | 99.00 | 99.00 | 96.78 | 97.20 | 95.83 | -1.50% | 8,863,604 |
| Feb 11, 2026 | 100.15 | 100.15 | 98.24 | 98.68 | 97.29 | -1.91% | 10,925,020 |
| Feb 10, 2026 | 101.00 | 101.35 | 100.55 | 100.60 | 99.18 | -0.05% | 6,825,227 |
| Feb 9, 2026 | 100.50 | 100.85 | 100.05 | 100.65 | 99.23 | 0.85% | 4,221,837 |
| Feb 6, 2026 | 99.36 | 100.70 | 99.12 | 99.80 | 98.39 | 0.36% | 5,147,014 |
| Feb 5, 2026 | 98.88 | 99.58 | 97.52 | 99.44 | 98.04 | -0.32% | 7,674,954 |
| Feb 4, 2026 | 99.24 | 101.30 | 98.90 | 99.76 | 98.35 | 0.75% | 9,555,678 |
| Feb 3, 2026 | 98.50 | 99.46 | 98.36 | 99.02 | 97.62 | 0.53% | 7,425,709 |
| Feb 2, 2026 | 96.40 | 98.88 | 95.86 | 98.50 | 97.11 | 1.90% | 6,866,581 |
| Jan 30, 2026 | 96.66 | 97.28 | 95.72 | 96.66 | 95.30 | 0.48% | 6,371,898 |
| Jan 29, 2026 | 97.04 | 97.72 | 95.88 | 96.20 | 94.84 | -0.99% | 9,182,947 |
| Jan 28, 2026 | 98.70 | 98.80 | 95.92 | 97.16 | 95.79 | -1.86% | 8,512,890 |
| Jan 27, 2026 | 95.80 | 99.00 | 95.44 | 99.00 | 97.60 | 4.08% | 12,859,400 |
| Jan 26, 2026 | 94.36 | 96.42 | 92.60 | 95.12 | 93.78 | 0.34% | 12,358,020 |
| Jan 23, 2026 | 93.46 | 96.28 | 92.36 | 94.80 | 93.46 | 10.52% | 27,663,390 |
| Jan 22, 2026 | 87.00 | 87.46 | 85.46 | 85.78 | 84.57 | -0.83% | 8,659,892 |
| Jan 21, 2026 | 86.42 | 86.62 | 84.66 | 86.50 | 85.28 | 0.09% | 7,299,115 |
| Jan 20, 2026 | 86.04 | 86.62 | 84.56 | 86.42 | 85.20 | -0.14% | 7,237,533 |
| Jan 19, 2026 | 86.40 | 87.00 | 85.54 | 86.54 | 85.32 | -1.12% | 5,536,800 |
| Jan 16, 2026 | 88.24 | 88.24 | 86.66 | 87.52 | 86.29 | -0.91% | 12,169,600 |
| Jan 15, 2026 | 87.30 | 88.54 | 87.10 | 88.32 | 87.07 | 1.63% | 9,557,228 |
| Jan 14, 2026 | 87.22 | 87.94 | 86.50 | 86.90 | 85.67 | -0.11% | 6,276,520 |
| Jan 13, 2026 | 86.80 | 87.24 | 86.66 | 87.00 | 85.77 | 0.39% | 5,188,047 |
| Jan 12, 2026 | 86.70 | 87.12 | 86.00 | 86.66 | 85.44 | -0.30% | 5,078,213 |
| Jan 9, 2026 | 86.80 | 87.60 | 86.30 | 86.92 | 85.69 | -0.37% | 8,466,762 |
| Jan 8, 2026 | 90.80 | 90.82 | 87.02 | 87.24 | 86.01 | -4.38% | 11,251,210 |
| Jan 7, 2026 | 90.50 | 91.98 | 88.60 | 91.24 | 89.95 | 1.81% | 11,837,940 |
| Jan 5, 2026 | 88.30 | 89.68 | 88.10 | 89.62 | 88.36 | 1.49% | 3,424,692 |
| Jan 2, 2026 | 90.60 | 90.62 | 87.70 | 88.30 | 87.05 | -2.54% | 6,042,132 |
| Dec 30, 2025 | 90.00 | 90.84 | 89.66 | 90.60 | 89.32 | 0.64% | 4,545,423 |
| Dec 29, 2025 | 89.12 | 90.02 | 88.58 | 90.02 | 88.75 | 0.31% | 5,569,830 |
| Dec 23, 2025 | 90.44 | 90.44 | 89.74 | 89.74 | 88.47 | -0.82% | 2,782,581 |
| Dec 22, 2025 | 90.40 | 90.76 | 90.08 | 90.48 | 89.20 | 0.07% | 2,900,764 |
| Dec 19, 2025 | 90.12 | 90.54 | 89.90 | 90.42 | 89.14 | 0.33% | 8,433,509 |
| Dec 18, 2025 | 89.60 | 90.68 | 89.20 | 90.12 | 88.85 | 0.58% | 4,295,161 |
| Dec 17, 2025 | 90.16 | 90.60 | 89.40 | 89.60 | 88.34 | - | 4,435,781 |
| Dec 16, 2025 | 89.60 | 90.50 | 89.44 | 89.60 | 88.34 | 0.31% | 4,273,409 |
| Dec 15, 2025 | 89.28 | 89.86 | 89.02 | 89.32 | 88.06 | 0.22% | 4,566,075 |
| Dec 12, 2025 | 90.34 | 90.42 | 89.12 | 89.12 | 87.86 | -1.35% | 4,295,443 |
| Dec 11, 2025 | 89.24 | 91.00 | 88.90 | 90.34 | 89.07 | 0.74% | 4,850,863 |
| Dec 10, 2025 | 90.90 | 91.06 | 89.30 | 89.68 | 88.41 | -1.32% | 4,372,622 |
| Dec 9, 2025 | 90.60 | 90.88 | 90.06 | 90.88 | 89.60 | 0.60% | 4,034,827 |
| Dec 8, 2025 | 90.10 | 90.64 | 89.62 | 90.34 | 89.07 | 0.13% | 3,304,655 |
| Dec 5, 2025 | 90.60 | 90.80 | 89.88 | 90.22 | 88.95 | -0.31% | 3,537,886 |
| Dec 4, 2025 | 90.80 | 91.14 | 90.20 | 90.50 | 89.22 | 0.04% | 4,452,567 |
| Dec 3, 2025 | 91.22 | 91.22 | 90.46 | 90.46 | 89.18 | -0.88% | 4,791,678 |
| Dec 2, 2025 | 91.06 | 91.68 | 90.60 | 91.26 | 89.97 | - | 4,088,595 |
| Dec 1, 2025 | 90.84 | 91.56 | 90.68 | 91.26 | 89.97 | 0.20% | 4,082,694 |