5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
+26.66%
YEAR-TO-DATE PERFORMANCE
+1.99%
1 YEAR PERFORMANCE
+31.94%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.08 | $8.22 (1.73%) | $8.24 | $8.07 | 12.40 M | $27.40 B |
| 01/13/2025 | $7.93 | $7.96 (0.38%) | $7.97 | $7.87 | 20.09 M | $26.53 B |
| 01/10/2025 | $8.31 | $8.13 (-2.17%) | $8.31 | $8.12 | 22.71 M | $27.10 B |
| 01/08/2025 | $8.21 | $8.31 (1.22%) | $8.33 | $8.14 | 22.79 M | $27.70 B |
| 01/07/2025 | $8.23 | $8.17 (-0.73%) | $8.28 | $8.15 | 17.37 M | $27.23 B |
| 01/06/2025 | $8.17 | $8.19 (0.24%) | $8.20 | $8.07 | 12.12 M | $27.30 B |
| 01/03/2025 | $8.15 | $8.15 (0%) | $8.18 | $8.11 | 12.93 M | $27.16 B |
| 01/02/2025 | $8.17 | $8.07 (-1.22%) | $8.17 | $8.01 | 20.94 M | $26.90 B |
| 12/31/2024 | $8.09 | $8.06 (-0.37%) | $8.14 | $8.02 | 9.28 M | $26.86 B |
| 12/30/2024 | $8.12 | $8.08 (-0.49%) | $8.13 | $8.04 | 13.05 M | $26.93 B |
| 12/27/2024 | $8.13 | $8.10 (-0.37%) | $8.15 | $8.06 | 15.13 M | $27.00 B |
| 12/26/2024 | $8.11 | $8.12 (0.12%) | $8.17 | $8.11 | 7.25 M | $27.06 B |
| 12/24/2024 | $8.10 | $8.17 (0.86%) | $8.19 | $8.09 | 3.83 M | $27.23 B |
| 12/23/2024 | $8.08 | $8.11 (0.37%) | $8.13 | $8.04 | 12.71 M | $27.03 B |
| 12/20/2024 | $7.93 | $8.06 (1.64%) | $8.12 | $7.92 | 17.40 M | $26.86 B |
| 12/19/2024 | $8.07 | $8.05 (-0.25%) | $8.13 | $8.04 | 19.65 M | $26.83 B |
| 12/18/2024 | $8.23 | $7.99 (-2.92%) | $8.29 | $7.99 | 12.45 M | $26.63 B |
| 12/17/2024 | $8.20 | $8.21 (0.12%) | $8.24 | $8.16 | 13.49 M | $27.36 B |
| 12/16/2024 | $8.30 | $8.23 (-0.84%) | $8.33 | $8.23 | 13.24 M | $27.43 B |
| 12/13/2024 | $8.34 | $8.30 (-0.48%) | $8.34 | $8.25 | 13.88 M | $27.66 B |
| 12/12/2024 | $8.26 | $8.23 (-0.36%) | $8.35 | $8.22 | 14.89 M | $27.43 B |
| 12/11/2024 | $8.24 | $8.27 (0.36%) | $8.33 | $8.21 | 22.63 M | $27.56 B |
| 12/10/2024 | $8.36 | $8.32 (-0.48%) | $8.37 | $8.28 | 15.47 M | $27.73 B |
| 12/09/2024 | $8.42 | $8.37 (-0.59%) | $8.48 | $8.36 | 14.31 M | $27.90 B |
| 12/06/2024 | $8.45 | $8.33 (-1.42%) | $8.46 | $8.31 | 11.70 M | $27.76 B |
| 12/05/2024 | $8.37 | $8.45 (0.96%) | $8.47 | $8.36 | 28.95 M | $28.16 B |
| 12/04/2024 | $8.24 | $8.28 (0.49%) | $8.31 | $8.21 | 14.59 M | $27.60 B |
| 12/03/2024 | $8.26 | $8.20 (-0.73%) | $8.27 | $8.18 | 12.38 M | $27.33 B |
| 12/02/2024 | $8.24 | $8.22 (-0.24%) | $8.25 | $8.13 | 14.47 M | $27.40 B |
| 11/29/2024 | $8.16 | $8.14 (-0.25%) | $8.20 | $8.11 | 5.73 M | $27.13 B |
| 11/27/2024 | $8.25 | $8.18 (-0.85%) | $8.27 | $8.17 | 7.75 M | $27.26 B |
| 11/26/2024 | $8.19 | $8.20 (0.12%) | $8.23 | $8.15 | 23.69 M | $27.33 B |
| 11/25/2024 | $8.13 | $8.16 (0.37%) | $8.18 | $8.08 | 22.47 M | $27.20 B |
| 11/22/2024 | $8.03 | $8.14 (1.37%) | $8.16 | $8.03 | 25.12 M | $27.13 B |
| 11/21/2024 | $7.94 | $8.01 (0.88%) | $8.02 | $7.91 | 17.61 M | $26.70 B |
| 11/20/2024 | $8.05 | $7.99 (-0.75%) | $8.06 | $7.93 | 17.78 M | $26.63 B |
| 11/19/2024 | $7.98 | $8.31 (4.14%) | $8.52 | $7.98 | 54.74 M | $27.70 B |
| 11/18/2024 | $7.97 | $8.06 (1.13%) | $8.09 | $7.96 | 12.96 M | $26.86 B |
| 11/15/2024 | $7.94 | $7.97 (0.38%) | $8.00 | $7.93 | 19.80 M | $26.56 B |
| 11/14/2024 | $7.98 | $8.00 (0.25%) | $8.06 | $7.97 | 17.05 M | $26.66 B |
| 11/13/2024 | $8.05 | $7.99 (-0.75%) | $8.07 | $7.98 | 17.91 M | $26.63 B |
| 11/12/2024 | $8.05 | $8.08 (0.37%) | $8.09 | $8.00 | 19.68 M | $26.93 B |
| 11/11/2024 | $8.13 | $8.17 (0.49%) | $8.20 | $8.11 | 14.90 M | $27.23 B |
| 11/08/2024 | $8.16 | $8.23 (0.86%) | $8.23 | $8.10 | 14.98 M | $27.43 B |
| 11/07/2024 | $8.23 | $8.25 (0.24%) | $8.29 | $8.20 | 16.77 M | $27.50 B |
| 11/06/2024 | $8.16 | $8.18 (0.25%) | $8.24 | $8.11 | 22.11 M | $27.26 B |
| 11/05/2024 | $8.25 | $8.35 (1.21%) | $8.36 | $8.22 | 15.61 M | $27.83 B |
| 11/04/2024 | $8.38 | $8.31 (-0.84%) | $8.42 | $8.30 | 17.27 M | $27.70 B |
| 11/01/2024 | $8.42 | $8.47 (0.59%) | $8.55 | $8.41 | 14.19 M | $28.23 B |
| 10/31/2024 | $8.40 | $8.38 (-0.24%) | $8.41 | $8.31 | 22.09 M | $27.93 B |
| 10/30/2024 | $8.53 | $8.51 (-0.23%) | $8.56 | $8.47 | 19.04 M | $28.36 B |
| 10/29/2024 | $8.56 | $8.58 (0.23%) | $8.60 | $8.54 | 17.91 M | $28.60 B |
| 10/28/2024 | $8.55 | $8.59 (0.47%) | $8.60 | $8.49 | 16.02 M | $28.63 B |
| 10/25/2024 | $8.52 | $8.44 (-0.94%) | $8.54 | $8.44 | 12.75 M | $28.13 B |
| 10/24/2024 | $8.50 | $8.50 (0%) | $8.54 | $8.45 | 14.75 M | $28.33 B |
| 10/23/2024 | $8.39 | $8.42 (0.36%) | $8.46 | $8.38 | 14.60 M | $28.06 B |
| 10/22/2024 | $8.43 | $8.43 (0%) | $8.48 | $8.38 | 18.17 M | $28.10 B |
| 10/21/2024 | $8.47 | $8.46 (-0.12%) | $8.54 | $8.42 | 21.45 M | $28.20 B |
| 10/18/2024 | $8.34 | $8.50 (1.92%) | $8.51 | $8.33 | 20.94 M | $28.32 B |
| 10/17/2024 | $8.32 | $8.28 (-0.48%) | $8.35 | $8.26 | 16.31 M | $27.59 B |
| 10/16/2024 | $8.44 | $8.48 (0.47%) | $8.52 | $8.37 | 24.89 M | $28.26 B |
| 10/15/2024 | $8.22 | $8.53 (3.77%) | $8.62 | $8.14 | 48.78 M | $28.42 B |