Skip to main content
ERIC logo

Telefonaktiebolaget LM Ericsson (publ)

ERICNASDAQTechnologyCommunication Equipment

$10.66Today:- (-)1Y +9.49%

As of Oct 23, 2026 close

Market cap
$34.94B
P/E (TTM)
14.19
Forward P/E
9.93
Dividend yield
2.22%
52-week range
$9.04$13.77
Volume (live)
-
Avg. volume (3M)
10.62M

Telefonaktiebolaget LM Ericsson (publ) (ERIC) Historical Stock Prices

Analyze Telefonaktiebolaget LM Ericsson (publ) (ERIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Telefonaktiebolaget LM Ericsson (publ) (ERIC) Interactive Price Chart

Interactive historical price chart showing Telefonaktiebolaget LM Ericsson (publ) stock price movements and trends across multiple time periods.

Loading chart...

ERIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ERIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202610.4110.6810.4010.6610.6617.43M
Oct 22, 202610.2510.4110.2210.3810.3812.57M
Oct 21, 202610.5510.5810.4010.4310.439.20M
Oct 20, 202610.3810.6610.3710.6510.6511.78M
Oct 19, 202610.4310.4710.3310.3410.3413.80M
Oct 16, 202610.5710.7610.5110.5510.5515.88M
Oct 15, 202610.6510.7210.1810.7110.7141.03M
Oct 14, 20269.639.719.479.589.5818.86M
Oct 13, 20269.429.779.409.719.7118.11M
Oct 12, 20269.499.529.349.379.377.59M
Oct 9, 20269.509.629.489.559.559.93M
Oct 8, 20269.449.539.389.509.509.24M
Oct 7, 20269.449.489.389.469.466.81M
Oct 6, 20269.329.449.319.439.436.41M
Oct 5, 20269.279.309.189.229.225.79M
Oct 2, 20269.379.419.279.299.296.17M
Oct 1, 20269.169.229.049.219.219.92M
Sep 30, 20269.269.289.159.159.157.47M
Sep 29, 20269.379.389.269.329.325.03M
Sep 28, 20269.579.579.369.429.3010.72M
Sep 25, 20269.609.629.519.539.417.90M
Sep 24, 20269.539.619.459.519.396.29M
Sep 23, 20269.799.859.719.739.608.00M
Sep 22, 20269.719.899.659.829.698.52M
Sep 21, 202610.2610.2610.1210.2510.125.01M
Sep 18, 202610.2710.2910.0510.1710.049.84M
Sep 17, 202610.3310.4410.2610.2910.166.71M
Sep 16, 202610.1310.189.9510.039.906.50M
Sep 15, 20269.9510.119.9410.049.919.18M
Sep 14, 202610.1010.1410.0110.059.926.95M
Sep 11, 202610.0710.3410.0710.3110.1813.63M
Sep 10, 20269.9310.069.9010.019.885.54M
Sep 9, 202610.1510.2010.0210.069.935.19M
Sep 8, 202610.0910.1510.0410.079.945.67M
Sep 4, 202610.1610.2010.0910.109.974.33M
Sep 3, 202610.1210.1710.0410.1310.005.56M
Sep 2, 20269.9610.069.9210.049.917.07M
Sep 1, 202610.1010.1310.0010.069.9316.61M
Aug 31, 202610.0310.1110.0010.099.965.60M
Aug 28, 202610.0910.109.909.959.826.09M
Aug 27, 202610.1310.149.9710.089.9520.56M
Aug 26, 202610.2510.259.9610.069.9319.81M
Aug 25, 202610.2810.3910.2410.3810.243.44M
Aug 24, 202610.1810.2210.1310.1610.034.93M
Aug 21, 202610.2010.2310.1310.2210.093.36M
Aug 20, 202610.1310.1910.1010.119.985.12M
Aug 19, 202610.2410.2510.1210.1510.025.27M
Aug 18, 202610.1410.2310.0810.099.964.07M
Aug 17, 202610.2610.2710.1510.1710.047.48M
Aug 14, 202610.1810.3110.1410.2710.1411.41M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.