Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,436.29 +54.94 (+0.66%) BTC-USD
63,002.41 +1,730.23 (+2.82%) CMC Crypto 200
1,302.78 -55.23 (-4.06%)
Telefonaktiebolaget LM Ericsson (publ) (0O86.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 02:16PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 62.70 | 62.70 | 59.00 | 59.30 | 59.30 | 1,007 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | 160 |
| 07 May 2024 | 58.00 | 59.00 | 57.60 | 59.00 | 59.00 | 709 |
| 03 May 2024 | 56.80 | 57.40 | 56.70 | 57.40 | 57.40 | 425 |
| 02 May 2024 | 56.30 | 56.50 | 56.00 | 56.40 | 56.40 | 1,632 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 57.50 | 57.50 | 56.60 | 56.60 | 56.60 | 116 |
| 29 Apr 2024 | 57.20 | 57.40 | 57.00 | 57.40 | 57.40 | 850 |
| 26 Apr 2024 | 57.70 | 58.20 | 57.50 | 57.80 | 57.80 | 290 |
| 25 Apr 2024 | 58.00 | 58.30 | 58.00 | 58.10 | 58.10 | 1,011 |
| 24 Apr 2024 | 58.40 | 58.50 | 57.40 | 58.50 | 58.50 | 677 |
| 23 Apr 2024 | 58.50 | 58.50 | 58.30 | 58.50 | 58.50 | 399 |
| 22 Apr 2024 | 57.70 | 58.10 | 57.30 | 57.40 | 57.40 | 347 |
| 19 Apr 2024 | 56.90 | 56.90 | 56.50 | 56.60 | 56.60 | 686 |
| 18 Apr 2024 | 57.00 | 57.00 | 56.40 | 56.80 | 56.80 | 2,729 |
| 17 Apr 2024 | 55.30 | 55.80 | 54.50 | 55.80 | 55.80 | 1,457 |
| 16 Apr 2024 | 57.50 | 58.10 | 55.40 | 55.40 | 55.40 | 1,433 |
| 15 Apr 2024 | 55.00 | 55.80 | 54.50 | 55.11 | 55.11 | 2,267 |
| 12 Apr 2024 | 56.10 | 56.10 | 54.80 | 54.80 | 54.80 | 2,946 |
| 11 Apr 2024 | 55.90 | 56.00 | 55.20 | 55.30 | 55.30 | 208 |
| 10 Apr 2024 | 56.90 | 57.10 | 55.80 | 55.99 | 55.99 | 28,333 |
| 09 Apr 2024 | 55.90 | 56.60 | 55.40 | 56.20 | 56.20 | 597 |
| 08 Apr 2024 | 55.50 | 56.01 | 55.40 | 56.01 | 56.01 | 706 |
| 05 Apr 2024 | 56.30 | 56.30 | 55.50 | 56.10 | 56.10 | 31,844 |
| 04 Apr 2024 | 57.10 | 57.90 | 57.10 | 57.21 | 57.21 | 629 |
| 03 Apr 2024 | 57.80 | 58.60 | 57.80 | 58.60 | 58.60 | 895 |
| 02 Apr 2024 | 58.70 | 59.00 | 58.00 | 58.17 | 58.17 | 1,091 |
| 28 Mar 2024 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | 14 |
| 27 Mar 2024 | 58.00 | 58.50 | 57.80 | 57.84 | 57.84 | 1,098 |
| 26 Mar 2024 | 56.80 | 57.70 | 56.70 | 57.70 | 57.70 | 29,155 |
| 25 Mar 2024 | 58.00 | 58.00 | 57.20 | 57.21 | 57.21 | 625 |
| 22 Mar 2024 | 57.90 | 58.10 | 57.60 | 57.89 | 57.89 | 745 |
| 21 Mar 2024 | 57.60 | 58.00 | 57.50 | 57.70 | 57.70 | 1,420 |
| 20 Mar 2024 | 57.10 | 57.60 | 57.10 | 57.60 | 57.60 | 32 |
| 19 Mar 2024 | 56.50 | 56.80 | 56.20 | 56.66 | 56.66 | 1,312 |
| 18 Mar 2024 | 59.30 | 59.90 | 55.50 | 56.30 | 56.30 | 2,967 |
| 15 Mar 2024 | 59.00 | 61.40 | 59.00 | 61.40 | 61.40 | 847 |
| 14 Mar 2024 | 59.00 | 59.00 | 58.40 | 58.41 | 58.41 | 1,508 |
| 13 Mar 2024 | 58.20 | 58.70 | 58.20 | 58.50 | 58.50 | 3,580 |
| 12 Mar 2024 | 57.90 | 58.60 | 57.60 | 58.30 | 58.30 | 864 |
| 11 Mar 2024 | 56.90 | 57.40 | 56.90 | 57.40 | 57.40 | 664 |
| 08 Mar 2024 | 57.10 | 57.10 | 56.50 | 56.80 | 56.80 | 635 |
| 07 Mar 2024 | 52.60 | 57.40 | 52.60 | 56.94 | 56.94 | 22,282 |
| 06 Mar 2024 | 55.80 | 57.41 | 55.80 | 57.41 | 57.41 | 17,393 |
| 05 Mar 2024 | 56.00 | 57.00 | 56.00 | 56.67 | 56.67 | 23,645 |
| 04 Mar 2024 | 56.30 | 56.71 | 56.30 | 56.71 | 56.71 | 623 |
| 01 Mar 2024 | 56.30 | 56.60 | 56.00 | 56.53 | 56.53 | 2,118 |
| 29 Feb 2024 | 56.40 | 56.60 | 55.80 | 56.60 | 56.60 | 1,081 |
| 28 Feb 2024 | 57.30 | 57.30 | 56.10 | 56.10 | 56.10 | 67 |
| 27 Feb 2024 | 56.30 | 56.80 | 55.70 | 56.70 | 56.70 | 248 |
| 26 Feb 2024 | 56.00 | 56.60 | 56.00 | 56.11 | 56.11 | 2,079 |
| 23 Feb 2024 | 56.70 | 56.70 | 56.27 | 56.70 | 56.70 | 30,513 |
| 22 Feb 2024 | 56.40 | 56.41 | 56.40 | 56.41 | 56.41 | 388 |
| 21 Feb 2024 | 55.40 | 56.00 | 55.40 | 55.51 | 55.51 | 374 |
| 20 Feb 2024 | 56.50 | 56.60 | 55.80 | 56.33 | 56.33 | 23,412 |
| 19 Feb 2024 | 55.40 | 59.50 | 55.40 | 56.80 | 56.80 | 2,367 |
| 16 Feb 2024 | 55.70 | 56.30 | 55.60 | 56.29 | 56.29 | 25 |
| 15 Feb 2024 | 54.60 | 56.60 | 54.60 | 56.20 | 56.20 | 159 |
| 14 Feb 2024 | 55.20 | 55.46 | 55.20 | 55.40 | 55.40 | 1,471 |
| 13 Feb 2024 | 56.10 | 56.10 | 55.70 | 55.70 | 55.70 | 329 |
| 12 Feb 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 57.00 | 280 |
| 09 Feb 2024 | 56.70 | 59.50 | 56.70 | 57.61 | 57.61 | 2,673 |
| 08 Feb 2024 | 55.80 | 56.70 | 55.60 | 56.70 | 56.70 | 409 |
| 07 Feb 2024 | 56.40 | 56.40 | 55.90 | 56.40 | 56.40 | 64 |
| 06 Feb 2024 | 56.50 | 56.50 | 55.30 | 56.36 | 56.36 | 1,456 |
| 05 Feb 2024 | 56.30 | 56.70 | 55.90 | 56.62 | 56.62 | 1,658 |
| 02 Feb 2024 | 55.80 | 57.00 | 55.80 | 57.00 | 57.00 | 1,605 |
| 01 Feb 2024 | 57.80 | 57.80 | 56.70 | 57.30 | 57.30 | 682 |
| 31 Jan 2024 | 58.80 | 58.80 | 57.00 | 58.10 | 58.10 | 3,009 |
| 30 Jan 2024 | 60.90 | 60.90 | 58.89 | 58.90 | 58.90 | 569 |
| 29 Jan 2024 | 60.70 | 60.80 | 60.10 | 60.50 | 60.50 | 919 |
| 26 Jan 2024 | 61.10 | 61.10 | 59.90 | 60.50 | 60.50 | 10,995 |
| 25 Jan 2024 | 60.40 | 61.00 | 59.80 | 60.20 | 60.20 | 1,454 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 61.40 | 64.20 | 60.70 | 64.20 | 64.20 | 2,688 |
| 22 Jan 2024 | 62.40 | 62.90 | 62.20 | 62.20 | 62.20 | 1,047 |
| 19 Jan 2024 | 64.00 | 64.60 | 62.00 | 62.48 | 62.48 | 4,543 |
| 18 Jan 2024 | 64.70 | 64.80 | 64.10 | 64.60 | 64.60 | 6,748 |
| 17 Jan 2024 | 64.90 | 64.90 | 64.10 | 64.10 | 64.10 | 2,643 |
| 16 Jan 2024 | 66.30 | 66.60 | 65.70 | 65.70 | 65.70 | 1,358 |
| 15 Jan 2024 | 66.40 | 67.10 | 66.20 | 66.40 | 66.40 | 2,641 |
| 12 Jan 2024 | 66.40 | 66.40 | 65.60 | 66.30 | 66.30 | 4,492 |
| 11 Jan 2024 | 64.30 | 66.80 | 64.30 | 65.80 | 65.80 | 7,304 |
| 10 Jan 2024 | 64.20 | 64.70 | 63.60 | 64.70 | 64.70 | 1,987 |
| 09 Jan 2024 | 63.60 | 63.90 | 63.40 | 63.90 | 63.90 | 1,379 |
| 08 Jan 2024 | 63.20 | 63.30 | 63.00 | 63.20 | 63.20 | 2,585 |
| 05 Jan 2024 | 63.80 | 63.80 | 63.00 | 63.00 | 63.00 | 6,760 |
| 04 Jan 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 9,365 |
| 03 Jan 2024 | 64.40 | 64.40 | 63.10 | 64.20 | 64.20 | 11,705 |
| 02 Jan 2024 | 64.00 | 64.60 | 63.80 | 64.30 | 64.30 | 1,256 |
| 29 Dec 2023 | 62.70 | 64.40 | 62.70 | 63.40 | 63.40 | 4,046 |
| 28 Dec 2023 | 63.60 | 63.80 | 62.60 | 63.40 | 63.40 | 197 |
| 27 Dec 2023 | 64.40 | 64.40 | 62.70 | 64.20 | 64.20 | 318 |
| 22 Dec 2023 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | 296 |
| 21 Dec 2023 | 63.10 | 63.50 | 62.90 | 63.12 | 63.12 | 9,986 |
| 20 Dec 2023 | 62.60 | 63.60 | 62.60 | 62.98 | 62.98 | 1,133 |
| 19 Dec 2023 | 62.80 | 62.80 | 62.20 | 62.70 | 62.70 | 256 |
| 18 Dec 2023 | 63.70 | 63.70 | 61.90 | 62.29 | 62.29 | 814 |
| 15 Dec 2023 | 62.90 | 63.30 | 62.40 | 63.04 | 63.04 | 2,409 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.