5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+11.50%
3 MONTH PERFORMANCE
+11.65%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
+3.47%
1 YEAR PERFORMANCE
+60.08%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.41 | $8.34 (-0.89%) | $8.43 | $8.29 | 29.18 M | $27.80 B |
| 05/01/2025 | $8.25 | $8.23 (-0.24%) | $8.35 | $8.23 | 20.18 M | $27.43 B |
| 04/30/2025 | $8.33 | $8.24 (-1.08%) | $8.37 | $8.13 | 24.56 M | $27.46 B |
| 04/29/2025 | $8.27 | $8.30 (0.36%) | $8.34 | $8.24 | 29.21 M | $27.66 B |
| 04/28/2025 | $8.25 | $8.24 (-0.12%) | $8.30 | $8.21 | 30.11 M | $27.46 B |
| 04/25/2025 | $8.25 | $8.19 (-0.73%) | $8.26 | $8.16 | 24.27 M | $27.30 B |
| 04/24/2025 | $8.31 | $8.23 (-0.96%) | $8.31 | $8.16 | 35.70 M | $27.43 B |
| 04/23/2025 | $8.31 | $8.31 (0%) | $8.39 | $8.24 | 36.58 M | $27.70 B |
| 04/22/2025 | $8.33 | $8.43 (1.2%) | $8.45 | $8.31 | 31.11 M | $28.10 B |
| 04/21/2025 | $8.13 | $8.15 (0.25%) | $8.29 | $8.06 | 22.79 M | $27.16 B |
| 04/17/2025 | $8.06 | $8.17 (1.36%) | $8.26 | $8.01 | 26.28 M | $27.23 B |
| 04/16/2025 | $7.98 | $7.94 (-0.5%) | $8.10 | $7.88 | 37.59 M | $26.46 B |
| 04/15/2025 | $7.96 | $8.07 (1.38%) | $8.13 | $7.93 | 46.51 M | $26.90 B |
| 04/14/2025 | $7.41 | $7.45 (0.54%) | $7.56 | $7.40 | 42.24 M | $24.83 B |
| 04/11/2025 | $7.08 | $7.29 (2.97%) | $7.33 | $7.06 | 28.93 M | $24.30 B |
| 04/10/2025 | $7.19 | $7.11 (-1.11%) | $7.19 | $6.93 | 42.52 M | $23.70 B |
| 04/09/2025 | $6.68 | $7.23 (8.23%) | $7.29 | $6.64 | 34.01 M | $24.10 B |
| 04/08/2025 | $6.98 | $6.77 (-3.01%) | $7.11 | $6.69 | 39.65 M | $22.56 B |
| 04/07/2025 | $6.69 | $6.90 (3.14%) | $7.24 | $6.64 | 39.61 M | $23.00 B |
| 04/04/2025 | $7.17 | $6.97 (-2.79%) | $7.22 | $6.96 | 28.08 M | $23.23 B |
| 04/03/2025 | $7.77 | $7.48 (-3.73%) | $7.79 | $7.48 | 29.12 M | $24.93 B |
| 04/02/2025 | $7.68 | $7.79 (1.43%) | $7.80 | $7.62 | 25.29 M | $25.96 B |
| 04/01/2025 | $7.85 | $7.79 (-0.76%) | $7.88 | $7.74 | 21.42 M | $25.96 B |
| 03/31/2025 | $7.68 | $7.76 (1.04%) | $7.77 | $7.64 | 18.04 M | $25.86 B |
| 03/28/2025 | $7.86 | $7.78 (-1.02%) | $7.92 | $7.75 | 20.98 M | $25.93 B |
| 03/27/2025 | $7.98 | $7.86 (-1.5%) | $8.00 | $7.81 | 32.40 M | $26.20 B |
| 03/26/2025 | $8.29 | $8.18 (-1.33%) | $8.30 | $8.16 | 21.40 M | $27.26 B |
| 03/25/2025 | $8.35 | $8.24 (-1.32%) | $8.38 | $8.21 | 18.81 M | $27.46 B |
| 03/24/2025 | $8.21 | $8.22 (0.12%) | $8.25 | $8.15 | 22.99 M | $27.40 B |
| 03/21/2025 | $8.20 | $8.17 (-0.37%) | $8.25 | $8.11 | 21.60 M | $27.23 B |
| 03/20/2025 | $8.16 | $8.25 (1.1%) | $8.28 | $8.15 | 21.05 M | $27.50 B |
| 03/19/2025 | $8.15 | $8.21 (0.74%) | $8.25 | $8.13 | 15.49 M | $27.36 B |
| 03/18/2025 | $8.20 | $8.19 (-0.12%) | $8.27 | $8.17 | 26.78 M | $27.30 B |
| 03/17/2025 | $8.17 | $8.24 (0.86%) | $8.28 | $8.17 | 13.69 M | $27.46 B |
| 03/14/2025 | $8.07 | $8.20 (1.61%) | $8.21 | $8.07 | 25.64 M | $27.33 B |
| 03/13/2025 | $7.97 | $7.90 (-0.88%) | $8.02 | $7.89 | 23.28 M | $26.33 B |
| 03/12/2025 | $8.24 | $8.02 (-2.67%) | $8.24 | $7.93 | 33.17 M | $26.73 B |
| 03/11/2025 | $8.40 | $8.24 (-1.9%) | $8.45 | $8.16 | 31.06 M | $27.46 B |
| 03/10/2025 | $8.55 | $8.41 (-1.64%) | $8.61 | $8.29 | 24.88 M | $28.03 B |
| 03/07/2025 | $8.57 | $8.66 (1.05%) | $8.67 | $8.54 | 22.64 M | $28.86 B |
| 03/06/2025 | $8.59 | $8.46 (-1.51%) | $8.61 | $8.42 | 19.81 M | $28.20 B |
| 03/05/2025 | $8.45 | $8.63 (2.13%) | $8.64 | $8.43 | 25.19 M | $28.76 B |
| 03/04/2025 | $8.18 | $8.21 (0.37%) | $8.31 | $8.09 | 27.25 M | $27.36 B |
| 03/03/2025 | $8.37 | $8.30 (-0.84%) | $8.49 | $8.24 | 29.17 M | $27.66 B |
| 02/28/2025 | $8.20 | $8.24 (0.49%) | $8.26 | $8.09 | 35.50 M | $27.46 B |
| 02/27/2025 | $8.31 | $8.22 (-1.08%) | $8.34 | $8.21 | 22.18 M | $27.40 B |
| 02/26/2025 | $8.27 | $8.27 (0%) | $8.37 | $8.24 | 17.61 M | $27.56 B |
| 02/25/2025 | $8.20 | $8.30 (1.22%) | $8.33 | $8.12 | 22.68 M | $27.66 B |
| 02/24/2025 | $8.04 | $7.94 (-1.24%) | $8.05 | $7.91 | 17.33 M | $26.46 B |
| 02/21/2025 | $8.00 | $7.91 (-1.12%) | $8.01 | $7.89 | 10.82 M | $26.36 B |
| 02/20/2025 | $7.96 | $8.01 (0.63%) | $8.05 | $7.91 | 15.96 M | $26.70 B |
| 02/19/2025 | $7.84 | $7.87 (0.38%) | $7.89 | $7.82 | 8.22 M | $26.23 B |
| 02/18/2025 | $7.92 | $7.91 (-0.13%) | $7.97 | $7.89 | 14.06 M | $26.36 B |
| 02/14/2025 | $7.91 | $7.87 (-0.51%) | $7.97 | $7.86 | 7.78 M | $26.23 B |
| 02/13/2025 | $7.77 | $7.91 (1.8%) | $7.91 | $7.77 | 9.49 M | $26.36 B |
| 02/12/2025 | $7.76 | $7.83 (0.9%) | $7.84 | $7.73 | 12.24 M | $26.10 B |
| 02/11/2025 | $7.71 | $7.74 (0.39%) | $7.77 | $7.68 | 12.54 M | $25.80 B |
| 02/10/2025 | $7.63 | $7.65 (0.26%) | $7.68 | $7.60 | 10.04 M | $25.50 B |
| 02/07/2025 | $7.59 | $7.57 (-0.26%) | $7.63 | $7.53 | 18.09 M | $25.23 B |
| 02/06/2025 | $7.61 | $7.55 (-0.79%) | $7.64 | $7.51 | 13.13 M | $25.16 B |
| 02/05/2025 | $7.58 | $7.60 (0.26%) | $7.62 | $7.56 | 16.42 M | $25.33 B |
| 02/04/2025 | $7.43 | $7.52 (1.21%) | $7.55 | $7.43 | 18.88 M | $25.06 B |
| 02/03/2025 | $7.37 | $7.47 (1.36%) | $7.52 | $7.35 | 21.39 M | $24.90 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.
