NASDAQ : ERIC
Telefonaktiebolaget LM Ericsson (publ) — Price history
Technology · Communication Equipment · Sweden
Last price 11.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Telefonaktiebolaget LM Ericsson (publ) (ERIC) closed at 11.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.17 | 11.21 | 11.06 | 11.18 | 14,235,980 | +0.36% |
| 2026-10-29 | 11.12 | 11.15 | 11.06 | 11.14 | 8,386,379 | +0.68% |
| 2026-10-28 | 11.05 | 11.09 | 10.97 | 11.065 | 9,261,696 | -0.14% |
| 2026-10-27 | 10.955 | 11.12 | 10.94 | 11.08 | 6,853,421 | +1.74% |
| 2026-10-26 | 10.735 | 10.96 | 10.72 | 10.89 | 12,080,890 | +2.16% |
| 2026-10-23 | 10.41 | 10.675 | 10.4 | 10.66 | 17,433,100 | +2.70% |
| 2026-10-22 | 10.25 | 10.415 | 10.22 | 10.38 | 12,569,424 | -0.48% |
| 2026-10-21 | 10.55 | 10.58 | 10.405 | 10.43 | 9,201,737 | -2.07% |
| 2026-10-20 | 10.38 | 10.66 | 10.37 | 10.65 | 11,778,287 | +3.00% |
| 2026-10-19 | 10.43 | 10.47 | 10.33 | 10.34 | 13,802,629 | -1.99% |
| 2026-10-16 | 10.57 | 10.76 | 10.51 | 10.55 | 15,877,980 | -1.49% |
| 2026-10-15 | 10.65 | 10.725 | 10.18 | 10.71 | 41,033,954 | +11.80% |
| 2026-10-14 | 9.63 | 9.71 | 9.47 | 9.58 | 18,863,844 | -1.34% |
| 2026-10-13 | 9.42 | 9.77 | 9.4 | 9.71 | 18,110,088 | +3.63% |
| 2026-10-12 | 9.49 | 9.52 | 9.34 | 9.37 | 7,594,422 | -1.94% |
| 2026-10-09 | 9.5 | 9.62 | 9.485 | 9.555 | 9,930,121 | +0.58% |
| 2026-10-08 | 9.435 | 9.53 | 9.38 | 9.5 | 9,242,103 | +0.42% |
| 2026-10-07 | 9.44 | 9.48 | 9.385 | 9.46 | 6,814,822 | +0.32% |
| 2026-10-06 | 9.32 | 9.44 | 9.315 | 9.43 | 6,409,725 | +2.28% |
| 2026-10-05 | 9.27 | 9.3 | 9.18 | 9.22 | 5,788,235 | -0.75% |
| 2026-10-02 | 9.37 | 9.409 | 9.27 | 9.29 | 6,173,966 | +0.81% |
| 2026-10-01 | 9.16 | 9.225 | 9.035 | 9.215 | 9,917,282 | +0.71% |
| 2026-09-30 | 9.255 | 9.28 | 9.15 | 9.15 | 7,471,136 | -1.82% |
| 2026-09-29 | 9.37 | 9.38 | 9.255 | 9.32 | 5,029,048 | +0.24% |
| 2026-09-28 | 9.57 | 9.57 | 9.36 | 9.42 | 10,718,061 | -1.15% |
| 2026-09-25 | 9.6 | 9.62 | 9.51 | 9.53 | 7,904,527 | +0.21% |
| 2026-09-24 | 9.53 | 9.605 | 9.45 | 9.51 | 6,286,804 | -2.26% |
| 2026-09-23 | 9.79 | 9.845 | 9.715 | 9.73 | 8,002,738 | -0.92% |
| 2026-09-22 | 9.71 | 9.89 | 9.652 | 9.82 | 8,516,964 | -4.20% |
| 2026-09-21 | 10.26 | 10.26 | 10.115 | 10.25 | 5,014,197 | +0.79% |
| 2026-09-18 | 10.27 | 10.285 | 10.055 | 10.17 | 9,835,492 | -1.17% |
| 2026-09-17 | 10.33 | 10.44 | 10.26 | 10.29 | 6,713,857 | +2.59% |
| 2026-09-16 | 10.13 | 10.175 | 9.945 | 10.03 | 6,504,520 | -0.10% |
| 2026-09-15 | 9.95 | 10.11 | 9.94 | 10.04 | 9,175,547 | -0.10% |
| 2026-09-14 | 10.1 | 10.14 | 10.01 | 10.05 | 6,954,779 | -2.52% |
| 2026-09-11 | 10.075 | 10.34 | 10.07 | 10.31 | 13,633,670 | +3.00% |
| 2026-09-10 | 9.93 | 10.06 | 9.905 | 10.01 | 5,540,993 | -0.50% |
| 2026-09-09 | 10.155 | 10.2 | 10.02 | 10.06 | 5,193,775 | -0.10% |
| 2026-09-08 | 10.09 | 10.155 | 10.035 | 10.07 | 5,672,063 | -0.30% |
| 2026-09-04 | 10.16 | 10.195 | 10.09 | 10.1 | 4,325,824 | -0.30% |
| 2026-09-03 | 10.12 | 10.169 | 10.045 | 10.13 | 5,558,644 | +0.90% |
| 2026-09-02 | 9.96 | 10.06 | 9.92 | 10.04 | 7,072,243 | -0.20% |
| 2026-09-01 | 10.1 | 10.125 | 10 | 10.06 | 16,609,072 | -0.30% |
| 2026-08-31 | 10.03 | 10.105 | 10 | 10.09 | 5,597,035 | +1.41% |
| 2026-08-28 | 10.09 | 10.095 | 9.9 | 9.95 | 6,085,740 | -1.29% |
| 2026-08-27 | 10.13 | 10.145 | 9.975 | 10.08 | 20,558,081 | +0.20% |
| 2026-08-26 | 10.25 | 10.25 | 9.96 | 10.06 | 19,806,256 | -3.08% |
| 2026-08-25 | 10.28 | 10.39 | 10.245 | 10.38 | 3,436,702 | +2.17% |
| 2026-08-24 | 10.18 | 10.225 | 10.125 | 10.16 | 4,933,705 | -0.59% |
| 2026-08-21 | 10.2 | 10.23 | 10.135 | 10.22 | 3,359,012 | +1.09% |
| 2026-08-20 | 10.13 | 10.19 | 10.1 | 10.11 | 5,121,397 | -0.39% |
| 2026-08-19 | 10.24 | 10.25 | 10.12 | 10.15 | 5,265,923 | +0.59% |
| 2026-08-18 | 10.14 | 10.23 | 10.08 | 10.09 | 4,066,095 | -0.79% |
| 2026-08-17 | 10.26 | 10.27 | 10.155 | 10.17 | 7,479,912 | -0.97% |
| 2026-08-14 | 10.18 | 10.31 | 10.14 | 10.27 | 11,412,879 | +0.00% |
| 2026-08-13 | 10.26 | 10.325 | 10.19 | 10.27 | 6,209,302 | +0.88% |
| 2026-08-12 | 10.34 | 10.36 | 10.16 | 10.18 | 7,421,316 | +1.09% |
| 2026-08-11 | 10.06 | 10.138 | 10.015 | 10.07 | 16,346,526 | +0.90% |
| 2026-08-10 | 10.11 | 10.11 | 9.97 | 9.98 | 11,641,797 | -1.67% |
| 2026-08-07 | 10.24 | 10.28 | 10.085 | 10.15 | 5,246,225 | -0.10% |
| 2026-08-06 | 10.08 | 10.23 | 10.03 | 10.16 | 10,551,477 | +0.99% |
| 2026-08-05 | 10.31 | 10.31 | 10.06 | 10.06 | 12,187,676 | -2.04% |
| 2026-08-04 | 10.23 | 10.339 | 10.195 | 10.27 | 10,158,955 | +1.88% |
| 2026-08-03 | 9.97 | 10.09 | 9.955 | 10.08 | 11,922,515 | +2.75% |
| 2026-07-31 | 9.82 | 9.87 | 9.715 | 9.81 | 12,841,929 | +0.41% |
| 2026-07-30 | 9.905 | 9.925 | 9.69 | 9.77 | 10,408,960 | -0.20% |
| 2026-07-29 | 9.9 | 10 | 9.77 | 9.79 | 15,933,178 | -1.81% |
| 2026-07-28 | 9.62 | 10.01 | 9.575 | 9.97 | 36,079,780 | +3.10% |
| 2026-07-27 | 9.61 | 9.7 | 9.525 | 9.67 | 12,992,795 | +3.53% |
| 2026-07-24 | 9.37 | 9.41 | 9.275 | 9.34 | 13,970,910 | +0.32% |
| 2026-07-23 | 9.36 | 9.435 | 9.275 | 9.31 | 9,361,090 | -1.90% |
| 2026-07-22 | 9.5 | 9.57 | 9.47 | 9.49 | 11,473,576 | -1.04% |
| 2026-07-21 | 9.59 | 9.65 | 9.525 | 9.59 | 12,737,997 | +0.00% |
| 2026-07-20 | 9.78 | 9.815 | 9.57 | 9.59 | 12,641,198 | -2.34% |
| 2026-07-17 | 9.825 | 9.95 | 9.78 | 9.82 | 17,534,015 | -0.71% |
| 2026-07-16 | 10 | 10.02 | 9.842 | 9.89 | 21,384,900 | -1.79% |
| 2026-07-15 | 10.33 | 10.33 | 9.97 | 10.07 | 21,563,546 | -0.69% |
| 2026-07-14 | 10.51 | 10.64 | 10.065 | 10.14 | 39,448,216 | -13.48% |
| 2026-07-13 | 11.52 | 11.825 | 11.415 | 11.72 | 32,343,018 | +3.26% |
| 2026-07-10 | 11.39 | 11.49 | 11.285 | 11.35 | 9,897,337 | -1.99% |
| 2026-07-09 | 11.23 | 11.66 | 11.205 | 11.58 | 18,151,707 | +4.89% |
| 2026-07-08 | 10.73 | 11.08 | 10.715 | 11.04 | 18,474,804 | +2.03% |
| 2026-07-07 | 10.96 | 11.065 | 10.78 | 10.82 | 9,926,965 | -0.64% |
| 2026-07-06 | 11.06 | 11.075 | 10.87 | 10.89 | 10,831,375 | +0.93% |
| 2026-07-02 | 10.98 | 11.09 | 10.72 | 10.79 | 8,791,965 | -0.74% |
| 2026-07-01 | 10.82 | 10.925 | 10.795 | 10.87 | 8,229,558 | -2.51% |
| 2026-06-30 | 11.13 | 11.195 | 11.07 | 11.15 | 5,617,352 | +0.00% |
| 2026-06-29 | 11.02 | 11.15 | 10.86 | 11.15 | 6,714,310 | +1.73% |
| 2026-06-26 | 11 | 11.035 | 10.885 | 10.96 | 7,455,646 | -0.90% |
| 2026-06-25 | 11.31 | 11.31 | 10.98 | 11.06 | 8,716,905 | -0.90% |
| 2026-06-24 | 11.34 | 11.38 | 11.075 | 11.16 | 11,714,784 | -1.93% |
| 2026-06-23 | 11.49 | 11.59 | 11.36 | 11.38 | 11,665,104 | -2.90% |
| 2026-06-22 | 11.44 | 11.74 | 11.41 | 11.72 | 10,852,231 | +2.99% |
| 2026-06-18 | 11.54 | 11.545 | 11.355 | 11.38 | 12,108,677 | -0.09% |
| 2026-06-17 | 11.84 | 11.845 | 11.39 | 11.39 | 8,424,637 | -3.06% |
| 2026-06-16 | 11.96 | 11.96 | 11.62 | 11.75 | 21,770,797 | -3.85% |
| 2026-06-15 | 12.41 | 12.41 | 12.103 | 12.22 | 5,103,705 | -0.49% |
| 2026-06-12 | 12.13 | 12.38 | 12.101 | 12.28 | 6,020,143 | +1.15% |
| 2026-06-11 | 11.87 | 12.17 | 11.735 | 12.14 | 12,402,184 | +4.66% |
| 2026-06-10 | 11.8 | 11.885 | 11.59 | 11.6 | 8,956,088 | -2.19% |
| 2026-06-09 | 12.055 | 12.08 | 11.59 | 11.86 | 17,417,891 | -5.27% |
| 2026-06-08 | 12.695 | 12.71 | 12.49 | 12.52 | 6,088,659 | -0.32% |
| 2026-06-05 | 13.09 | 13.09 | 12.55 | 12.56 | 7,457,010 | -5.92% |
| 2026-06-04 | 13.11 | 13.38 | 13.04 | 13.35 | 7,432,134 | +1.44% |
| 2026-06-03 | 13.6 | 13.645 | 13.15 | 13.16 | 14,846,230 | -4.22% |
| 2026-06-02 | 13.42 | 13.77 | 13.42 | 13.74 | 10,219,745 | +3.15% |
| 2026-06-01 | 13.09 | 13.38 | 13.02 | 13.32 | 14,136,255 | +1.99% |
| 2026-05-29 | 12.85 | 13.11 | 12.805 | 13.06 | 8,434,960 | +2.51% |
| 2026-05-28 | 12.97 | 13.02 | 12.73 | 12.74 | 7,776,484 | -2.30% |
| 2026-05-27 | 13.23 | 13.265 | 12.985 | 13.04 | 10,461,360 | -4.96% |
| 2026-05-26 | 13.65 | 13.73 | 13.545 | 13.72 | 11,416,594 | +1.63% |
| 2026-05-22 | 13.46 | 13.57 | 13.368 | 13.5 | 10,913,081 | +1.96% |
| 2026-05-21 | 12.87 | 13.38 | 12.83 | 13.24 | 11,887,690 | +1.92% |
| 2026-05-20 | 12.92 | 13.015 | 12.76 | 12.99 | 9,650,207 | +1.64% |
| 2026-05-19 | 12.6 | 12.85 | 12.51 | 12.78 | 13,297,772 | -0.47% |
| 2026-05-18 | 12.72 | 12.865 | 12.64 | 12.84 | 13,907,274 | +2.72% |
| 2026-05-15 | 12.44 | 12.55 | 12.37 | 12.5 | 7,015,276 | -1.34% |
| 2026-05-14 | 12.82 | 12.85 | 12.485 | 12.67 | 7,286,352 | +1.12% |
| 2026-05-13 | 12.42 | 12.57 | 12.13 | 12.53 | 9,718,871 | +1.62% |
| 2026-05-12 | 12.53 | 12.555 | 12.215 | 12.33 | 10,333,684 | -1.28% |