Telefonaktiebolaget LM Ericsson (publ)ERICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $9.39 | $9.41 | $9.29 | $9.34 | 12.85M |
| 1/8/2026 | $9.57 | $9.59 | $9.34 | $9.36 | 14.84M |
| 1/7/2026 | $9.84 | $9.96 | $9.83 | $9.84 | 15.96M |
| 1/6/2026 | $9.49 | $9.55 | $9.40 | $9.50 | 7.07M |
| 1/5/2026 | $9.54 | $9.60 | $9.49 | $9.54 | 7.36M |
| 1/2/2026 | $9.69 | $9.70 | $9.44 | $9.50 | 8.36M |
| 12/31/2025 | $9.75 | $9.77 | $9.63 | $9.65 | 3.34M |
| 12/30/2025 | $9.76 | $9.82 | $9.73 | $9.78 | 8.29M |
| 12/29/2025 | $9.69 | $9.74 | $9.67 | $9.69 | 7.38M |
| 12/26/2025 | $9.71 | $9.71 | $9.65 | $9.68 | 2.89M |
| 12/24/2025 | $9.67 | $9.68 | $9.61 | $9.67 | 2.01M |
| 12/23/2025 | $9.71 | $9.75 | $9.68 | $9.68 | 3.44M |
| 12/22/2025 | $9.75 | $9.76 | $9.69 | $9.71 | 5.25M |
| 12/19/2025 | $9.64 | $9.72 | $9.64 | $9.68 | 8.26M |
| 12/18/2025 | $9.67 | $9.71 | $9.59 | $9.61 | 5.45M |
| 12/17/2025 | $9.58 | $9.65 | $9.54 | $9.54 | 6.55M |
| 12/16/2025 | $9.62 | $9.68 | $9.56 | $9.62 | 11.30M |
| 12/15/2025 | $9.60 | $9.62 | $9.55 | $9.56 | 5.36M |
| 12/12/2025 | $9.67 | $9.70 | $9.52 | $9.57 | 5.92M |
| 12/11/2025 | $9.75 | $9.80 | $9.67 | $9.71 | 9.48M |
| 12/10/2025 | $9.59 | $9.64 | $9.52 | $9.58 | 7.02M |
| 12/9/2025 | $9.64 | $9.69 | $9.59 | $9.65 | 6.23M |
| 12/8/2025 | $9.53 | $9.59 | $9.51 | $9.57 | 7.73M |
| 12/5/2025 | $9.53 | $9.57 | $9.49 | $9.50 | 4.48M |
| 12/4/2025 | $9.63 | $9.65 | $9.51 | $9.52 | 5.02M |
| 12/3/2025 | $9.60 | $9.70 | $9.51 | $9.68 | 9.94M |
| 12/2/2025 | $9.60 | $9.65 | $9.59 | $9.62 | 6.69M |
| 12/1/2025 | $9.62 | $9.66 | $9.51 | $9.53 | 9.17M |
| 11/28/2025 | $9.53 | $9.62 | $9.52 | $9.60 | 3.75M |
| 11/26/2025 | $9.53 | $9.60 | $9.53 | $9.55 | 7.97M |
| 11/25/2025 | $9.44 | $9.54 | $9.40 | $9.50 | 10.34M |
| 11/24/2025 | $9.39 | $9.43 | $9.35 | $9.40 | 12.23M |
| 11/21/2025 | $9.32 | $9.48 | $9.31 | $9.40 | 13.92M |
| 11/20/2025 | $9.50 | $9.58 | $9.28 | $9.29 | 18.00M |
| 11/19/2025 | $9.45 | $9.47 | $9.27 | $9.32 | 14.43M |
| 11/18/2025 | $9.48 | $9.55 | $9.45 | $9.50 | 12.47M |
| 11/17/2025 | $9.68 | $9.77 | $9.61 | $9.63 | 11.89M |
| 11/14/2025 | $9.74 | $9.82 | $9.69 | $9.72 | 9.64M |
| 11/13/2025 | $9.97 | $10.08 | $9.84 | $9.85 | 17.64M |
| 11/12/2025 | $9.91 | $10.02 | $9.87 | $9.99 | 13.28M |
| 11/11/2025 | $9.86 | $9.90 | $9.84 | $9.87 | 11.34M |
| 11/10/2025 | $9.74 | $10.09 | $9.62 | $9.74 | 19.17M |
| 11/7/2025 | $9.71 | $9.74 | $9.61 | $9.73 | 13.86M |
| 11/6/2025 | $9.77 | $9.86 | $9.71 | $9.74 | 13.27M |
| 11/5/2025 | $9.74 | $9.86 | $9.74 | $9.75 | 9.05M |
| 11/4/2025 | $9.96 | $10.02 | $9.80 | $9.81 | 16.22M |
| 11/3/2025 | $10.27 | $10.35 | $10.19 | $10.27 | 15.08M |
| 10/31/2025 | $10.06 | $10.13 | $9.95 | $10.09 | 14.81M |
| 10/30/2025 | $9.96 | $10.35 | $9.95 | $10.14 | 21.09M |
| 10/29/2025 | $10.25 | $10.27 | $10.03 | $10.10 | 30.13M |
| 10/28/2025 | $9.43 | $9.99 | $9.40 | $9.76 | 60.58M |
| 10/27/2025 | $9.50 | $9.53 | $9.41 | $9.43 | 14.38M |
| 10/24/2025 | $9.55 | $9.55 | $9.34 | $9.45 | 22.55M |
| 10/23/2025 | $9.51 | $9.62 | $9.46 | $9.48 | 23.14M |
| 10/22/2025 | $9.52 | $9.58 | $9.38 | $9.51 | 19.46M |
| 10/21/2025 | $9.52 | $9.64 | $9.51 | $9.58 | 15.13M |
| 10/20/2025 | $9.52 | $9.54 | $9.45 | $9.50 | 16.42M |
| 10/17/2025 | $9.48 | $9.57 | $9.45 | $9.54 | 15.65M |
| 10/16/2025 | $9.61 | $9.67 | $9.48 | $9.48 | 19.09M |
| 10/15/2025 | $9.75 | $9.76 | $9.52 | $9.65 | 30.12M |
| 10/14/2025 | $9.42 | $9.87 | $9.41 | $9.85 | 62.69M |