-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
-1.32% -
3 MONTH PERFORMANCE
+10.36% -
6 MONTH PERFORMANCE
+30.99% -
YEAR-TO-DATE PERFORMANCE
+30.16% -
1 YEAR PERFORMANCE
+56.19%
Telefonaktiebolaget LM Ericsson (publ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $8.26 | $8.20 (-0.73%) | $8.27 | $8.18 | 10.92 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 |
| 10/14/2024 | $7.51 | $7.54 (0.4%) | $7.55 | $7.48 | 9.97 M | $25.12 B |
| 10/11/2024 | $7.50 | $7.51 (0.13%) | $7.56 | $7.47 | 6.19 M | $25.02 B |
| 10/10/2024 | $7.49 | $7.45 (-0.53%) | $7.49 | $7.41 | 9.59 M | $24.82 B |
| 10/09/2024 | $7.41 | $7.55 (1.89%) | $7.55 | $7.41 | 10.83 M | $25.16 B |
| 10/08/2024 | $7.48 | $7.52 (0.53%) | $7.53 | $7.46 | 9.23 M | $25.06 B |
| 10/07/2024 | $7.44 | $7.43 (-0.13%) | $7.48 | $7.39 | 10.29 M | $24.76 B |
| 10/04/2024 | $7.36 | $7.41 (0.68%) | $7.41 | $7.35 | 15.04 M | $24.69 B |
| 10/03/2024 | $7.38 | $7.35 (-0.41%) | $7.39 | $7.31 | 12.02 M | $24.49 B |
| 10/02/2024 | $7.41 | $7.49 (1.08%) | $7.49 | $7.37 | 11.50 M | $24.96 B |
| 10/01/2024 | $7.56 | $7.49 (-0.93%) | $7.56 | $7.46 | 14.77 M | $24.96 B |
| 09/30/2024 | $7.66 | $7.58 (-1.04%) | $7.67 | $7.50 | 13.22 M | $25.26 B |
| 09/27/2024 | $7.73 | $7.70 (-0.39%) | $7.77 | $7.69 | 11.55 M | $25.66 B |
| 09/26/2024 | $7.75 | $7.77 (0.26%) | $7.83 | $7.72 | 13.56 M | $25.89 B |
| 09/25/2024 | $7.73 | $7.70 (-0.39%) | $7.74 | $7.69 | 12.52 M | $25.66 B |
| 09/24/2024 | $7.58 | $7.74 (2.11%) | $7.75 | $7.58 | 15.81 M | $25.79 B |
| 09/23/2024 | $7.66 | $7.57 (-1.17%) | $7.66 | $7.56 | 18.11 M | $25.22 B |
| 09/20/2024 | $7.56 | $7.57 (0.13%) | $7.65 | $7.49 | 21.82 M | $25.22 B |
| 09/19/2024 | $7.50 | $7.46 (-0.53%) | $7.53 | $7.45 | 14.02 M | $24.86 B |
| 09/18/2024 | $7.37 | $7.35 (-0.27%) | $7.50 | $7.33 | 17.46 M | $24.49 B |
| 09/17/2024 | $7.38 | $7.36 (-0.27%) | $7.39 | $7.32 | 16.50 M | $24.52 B |
| 09/16/2024 | $7.43 | $7.37 (-0.81%) | $7.45 | $7.32 | 14.68 M | $24.56 B |
| 09/13/2024 | $7.34 | $7.46 (1.63%) | $7.47 | $7.33 | 15.40 M | $24.86 B |
| 09/12/2024 | $7.29 | $7.31 (0.27%) | $7.33 | $7.27 | 14.57 M | $24.36 B |
| 09/11/2024 | $7.26 | $7.29 (0.41%) | $7.29 | $7.16 | 13.42 M | $24.29 B |
| 09/10/2024 | $7.30 | $7.33 (0.41%) | $7.34 | $7.26 | 18.48 M | $24.42 B |
| 09/09/2024 | $7.26 | $7.30 (0.55%) | $7.33 | $7.24 | 12.86 M | $24.32 B |
| 09/06/2024 | $7.28 | $7.22 (-0.82%) | $7.33 | $7.21 | 17.91 M | $24.06 B |
| 09/05/2024 | $7.35 | $7.37 (0.27%) | $7.42 | $7.31 | 17.10 M | $24.56 B |
| 09/04/2024 | $7.34 | $7.43 (1.23%) | $7.44 | $7.33 | 14.73 M | $24.76 B |