5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
+18.85%
6 MONTH PERFORMANCE
+11.87%
YEAR-TO-DATE PERFORMANCE
+18.11%
1 YEAR PERFORMANCE
+12.66%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.63 | $9.52 (-1.14%) | $9.65 | $9.51 | 5.02 M | $31.73 B |
| 12/03/2025 | $9.60 | $9.68 (0.83%) | $9.70 | $9.51 | 9.94 M | $32.26 B |
| 12/02/2025 | $9.60 | $9.62 (0.21%) | $9.65 | $9.59 | 6.69 M | $32.06 B |
| 12/01/2025 | $9.62 | $9.53 (-0.94%) | $9.66 | $9.51 | 9.17 M | $31.76 B |
| 11/28/2025 | $9.53 | $9.60 (0.73%) | $9.62 | $9.52 | 3.75 M | $32.00 B |
| 11/26/2025 | $9.53 | $9.55 (0.21%) | $9.60 | $9.53 | 7.97 M | $31.83 B |
| 11/25/2025 | $9.44 | $9.50 (0.64%) | $9.54 | $9.40 | 10.34 M | $31.66 B |
| 11/24/2025 | $9.39 | $9.40 (0.11%) | $9.43 | $9.35 | 12.23 M | $31.33 B |
| 11/21/2025 | $9.32 | $9.40 (0.86%) | $9.48 | $9.31 | 13.92 M | $31.33 B |
| 11/20/2025 | $9.50 | $9.29 (-2.21%) | $9.58 | $9.28 | 18.00 M | $30.96 B |
| 11/19/2025 | $9.45 | $9.32 (-1.38%) | $9.47 | $9.27 | 14.43 M | $31.06 B |
| 11/18/2025 | $9.48 | $9.50 (0.21%) | $9.55 | $9.45 | 12.47 M | $31.66 B |
| 11/17/2025 | $9.68 | $9.63 (-0.52%) | $9.77 | $9.61 | 11.89 M | $32.10 B |
| 11/14/2025 | $9.74 | $9.72 (-0.21%) | $9.82 | $9.69 | 9.64 M | $32.40 B |
| 11/13/2025 | $9.97 | $9.85 (-1.2%) | $10.08 | $9.84 | 17.64 M | $32.83 B |
| 11/12/2025 | $9.91 | $9.99 (0.81%) | $10.02 | $9.87 | 13.28 M | $33.30 B |
| 11/11/2025 | $9.86 | $9.87 (0.1%) | $9.90 | $9.84 | 11.34 M | $32.90 B |
| 11/10/2025 | $9.74 | $9.74 (0%) | $10.09 | $9.62 | 19.17 M | $32.46 B |
| 11/07/2025 | $9.71 | $9.73 (0.21%) | $9.74 | $9.61 | 13.86 M | $32.43 B |
| 11/06/2025 | $9.77 | $9.74 (-0.31%) | $9.86 | $9.71 | 13.27 M | $32.46 B |
| 11/05/2025 | $9.74 | $9.75 (0.1%) | $9.86 | $9.74 | 9.05 M | $32.50 B |
| 11/04/2025 | $9.96 | $9.81 (-1.51%) | $10.02 | $9.80 | 16.22 M | $32.70 B |
| 11/03/2025 | $10.27 | $10.27 (0%) | $10.35 | $10.19 | 15.08 M | $34.23 B |
| 10/31/2025 | $10.06 | $10.09 (0.3%) | $10.13 | $9.95 | 14.81 M | $33.63 B |
| 10/30/2025 | $9.96 | $10.14 (1.81%) | $10.35 | $9.95 | 21.09 M | $33.80 B |
| 10/29/2025 | $10.25 | $10.10 (-1.46%) | $10.27 | $10.03 | 30.13 M | $33.66 B |
| 10/28/2025 | $9.43 | $9.76 (3.5%) | $9.99 | $9.40 | 60.58 M | $32.53 B |
| 10/27/2025 | $9.50 | $9.43 (-0.74%) | $9.53 | $9.41 | 14.38 M | $31.43 B |
| 10/24/2025 | $9.55 | $9.45 (-1.05%) | $9.55 | $9.34 | 22.55 M | $31.50 B |
| 10/23/2025 | $9.51 | $9.48 (-0.32%) | $9.62 | $9.46 | 23.14 M | $31.60 B |
| 10/22/2025 | $9.52 | $9.51 (-0.11%) | $9.58 | $9.38 | 19.46 M | $31.70 B |
| 10/21/2025 | $9.52 | $9.58 (0.63%) | $9.64 | $9.51 | 15.13 M | $31.93 B |
| 10/20/2025 | $9.52 | $9.50 (-0.21%) | $9.54 | $9.45 | 16.42 M | $31.66 B |
| 10/17/2025 | $9.48 | $9.54 (0.63%) | $9.57 | $9.45 | 15.65 M | $31.80 B |
| 10/16/2025 | $9.61 | $9.48 (-1.35%) | $9.67 | $9.48 | 19.09 M | $31.60 B |
| 10/15/2025 | $9.75 | $9.65 (-1.03%) | $9.76 | $9.52 | 30.12 M | $32.16 B |
| 10/14/2025 | $9.42 | $9.85 (4.56%) | $9.87 | $9.41 | 62.69 M | $32.83 B |
| 10/13/2025 | $8.22 | $8.17 (-0.61%) | $8.25 | $8.12 | 20.62 M | $27.23 B |
| 10/10/2025 | $8.45 | $8.24 (-2.49%) | $8.51 | $8.20 | 19.56 M | $27.46 B |
| 10/09/2025 | $8.48 | $8.20 (-3.3%) | $8.49 | $8.15 | 16.24 M | $27.33 B |
| 10/08/2025 | $8.44 | $8.54 (1.18%) | $8.57 | $8.44 | 17.59 M | $28.46 B |
| 10/07/2025 | $8.44 | $8.43 (-0.12%) | $8.48 | $8.38 | 10.31 M | $28.10 B |
| 10/06/2025 | $8.45 | $8.42 (-0.36%) | $8.56 | $8.40 | 9.83 M | $28.06 B |
| 10/03/2025 | $8.35 | $8.42 (0.84%) | $8.43 | $8.34 | 14.98 M | $28.06 B |
| 10/02/2025 | $8.37 | $8.35 (-0.24%) | $8.39 | $8.27 | 9.84 M | $27.83 B |
| 10/01/2025 | $8.28 | $8.34 (0.72%) | $8.35 | $8.26 | 10.00 M | $27.80 B |
| 09/30/2025 | $8.11 | $8.27 (1.97%) | $8.29 | $8.10 | 16.81 M | $27.56 B |
| 09/29/2025 | $8.10 | $8.11 (0.12%) | $8.13 | $8.05 | 16.54 M | $27.03 B |
| 09/26/2025 | $8.15 | $8.19 (0.49%) | $8.21 | $8.14 | 10.21 M | $27.30 B |
| 09/25/2025 | $8.11 | $8.13 (0.25%) | $8.17 | $8.08 | 14.09 M | $27.10 B |
| 09/24/2025 | $8.23 | $8.20 (-0.36%) | $8.25 | $8.14 | 12.25 M | $27.33 B |
| 09/23/2025 | $8.27 | $8.32 (0.6%) | $8.38 | $8.26 | 14.82 M | $27.73 B |
| 09/22/2025 | $8.08 | $8.09 (0.12%) | $8.14 | $8.07 | 10.34 M | $26.96 B |
| 09/19/2025 | $8.07 | $8.07 (0%) | $8.12 | $8.06 | 11.51 M | $26.90 B |
| 09/18/2025 | $8.01 | $8.07 (0.75%) | $8.09 | $8.01 | 10.91 M | $26.90 B |
| 09/17/2025 | $7.96 | $8.00 (0.5%) | $8.08 | $7.95 | 13.26 M | $26.66 B |
| 09/16/2025 | $7.93 | $7.96 (0.38%) | $7.97 | $7.92 | 9.30 M | $26.53 B |
| 09/15/2025 | $7.89 | $7.94 (0.63%) | $7.97 | $7.87 | 9.32 M | $26.46 B |
| 09/12/2025 | $7.99 | $7.92 (-0.88%) | $7.99 | $7.87 | 11.75 M | $26.40 B |
| 09/11/2025 | $7.99 | $8.05 (0.75%) | $8.06 | $7.94 | 12.33 M | $26.83 B |
| 09/10/2025 | $8.01 | $7.96 (-0.62%) | $8.06 | $7.94 | 8.56 M | $26.53 B |
| 09/09/2025 | $7.98 | $8.02 (0.5%) | $8.05 | $7.97 | 13.02 M | $26.73 B |
| 09/08/2025 | $7.95 | $7.90 (-0.63%) | $7.96 | $7.87 | 10.90 M | $26.33 B |
| 09/05/2025 | $8.00 | $8.01 (0.13%) | $8.04 | $7.94 | 11.58 M | $26.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
