NASDAQ:ERIC | Historical Stock Price | ERICSSON LM TELEPHONE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-08-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.90$5.43$15.47$44.09$125.661981-08-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$0.97$0.973,728,000——
1986-12-30$0.96$0.96624,000——
1986-12-29$0.96$0.96825,600——
1986-12-26$0.97$0.970——
1986-12-24$0.97$0.97278,400——
1986-12-23$0.96$0.961,142,400——
1986-12-22$0.97$0.97147,200——
1986-12-19$0.97$0.97547,200——
1986-12-18$0.97$0.97403,200——
1986-12-17$0.98$0.98544,000——
1986-12-16$0.99$0.99604,800——
1986-12-15$0.99$0.99745,600——
1986-12-12$1.00$1.00598,400——
1986-12-11$0.99$0.991,056,000——
1986-12-10$1.00$1.00800,000——
1986-12-09$1.00$1.001,296,000——
1986-12-08$1.00$1.001,212,800——
1986-12-05$1.01$1.01563,200——
1986-12-04$1.02$1.02688,000——
1986-12-03$1.03$1.030——
1986-12-02$1.03$1.033,568,000——
1986-12-01$1.03$1.031,075,200——
1986-11-28$1.04$1.04115,200——
1986-11-26$1.03$1.032,307,200——
1986-11-25$1.04$1.04185,600——
1986-11-24$1.04$1.04246,400——
1986-11-21$1.05$1.051,241,600——
1986-11-20$1.05$1.05560,000——
1986-11-19$1.04$1.041,382,400——
1986-11-18$1.04$1.043,184,000——
1986-11-17$1.03$1.031,817,600——
1986-11-14$1.04$1.041,843,200——
1986-11-13$1.03$1.031,929,600——
1986-11-12$1.02$1.027,606,400——
1986-11-11$1.05$1.051,846,400——
1986-11-10$1.06$1.06672,000——
1986-11-07$1.09$1.09364,800——
1986-11-06$1.09$1.09873,600——
1986-11-05$1.09$1.09521,600——
1986-11-04$1.11$1.112,512,000——
1986-11-03$1.10$1.101,148,800——
1986-10-31$1.10$1.101,225,600——
1986-10-30$1.13$1.131,184,000——
1986-10-29$1.13$1.132,054,400——
1986-10-28$1.16$1.161,452,800——
1986-10-27$1.16$1.161,120,000——
1986-10-24$1.18$1.181,292,800——
1986-10-23$1.18$1.182,892,800——
1986-10-22$1.16$1.161,315,200——
1986-10-21$1.14$1.143,769,600——
1986-10-20$1.14$1.141,356,800——
1986-10-17$1.12$1.121,344,000——
1986-10-16$1.11$1.11700,800——
1986-10-15$1.13$1.132,134,400——
1986-10-14$1.09$1.091,881,600——
1986-10-13$1.08$1.08704,000——
1986-10-10$1.09$1.09188,800——
1986-10-09$1.09$1.09819,200——
1986-10-08$1.12$1.122,284,800——
1986-10-07$1.11$1.111,731,200——
1986-10-06$1.05$1.051,321,600——
1986-10-03$1.04$1.04416,000——
1986-10-02$1.04$1.041,193,600——
1986-10-01$1.04$1.042,803,200——
1986-09-30$1.03$1.032,883,200——
1986-09-29$1.02$1.021,161,600——
1986-09-26$1.04$1.041,680,000——
1986-09-25$1.04$1.041,251,200——
1986-09-24$1.04$1.04163,200——
1986-09-23$1.04$1.041,878,400——
1986-09-22$1.05$1.051,238,400——
1986-09-19$1.06$1.063,804,800——
1986-09-18$1.05$1.052,784,000——
1986-09-17$1.05$1.051,769,600——
1986-09-16$1.05$1.055,622,400——
1986-09-15$1.05$1.053,712,000——
1986-09-12$1.02$1.021,430,400——
1986-09-11$1.02$1.024,662,400——
1986-09-10$1.05$1.052,137,600——
1986-09-09$1.04$1.041,043,200——
1986-09-08$1.02$1.02755,200——
1986-09-05$1.02$1.022,003,200——
1986-09-04$1.04$1.04560,000——
1986-09-03$1.03$1.03793,600——
1986-09-02$1.03$1.03569,600——
1986-08-29$1.04$1.04742,400——
1986-08-28$1.06$1.066,480,000——
1986-08-27$1.02$1.021,561,600——
1986-08-26$1.04$1.041,235,200——
1986-08-25$1.05$1.05256,000——
1986-08-22$1.07$1.072,435,200——
1986-08-21$1.06$1.063,731,200——
1986-08-20$1.02$1.02777,600——
1986-08-19$1.00$1.00576,000——
1986-08-18$1.01$1.01611,200——
1986-08-15$1.01$1.01496,000——
1986-08-14$1.01$1.014,822,400——
1986-08-13$1.01$1.012,425,600——
1986-08-12$1.02$1.023,641,600——
1986-08-11$0.99$0.992,512,000——
1986-08-08$0.97$0.97816,000——
1986-08-07$0.97$0.97646,400——
1986-08-06$0.96$0.961,244,800——
1986-08-05$0.96$0.965,731,200——
1986-08-04$0.98$0.98947,200——
1986-08-01$0.98$0.985,724,800——
1986-07-31$0.96$0.963,833,600——
1986-07-30$0.94$0.941,843,200——
1986-07-29$0.95$0.95720,000——
1986-07-28$0.95$0.95454,400——
1986-07-25$0.96$0.964,252,800——
1986-07-24$0.96$0.962,627,200——
1986-07-23$0.98$0.982,764,800——
1986-07-22$1.01$1.012,076,800——
1986-07-21$1.00$1.00739,200——
1986-07-18$1.00$1.00953,600——
1986-07-17$1.02$1.025,056,000——
1986-07-16$1.07$1.073,980,800——
1986-07-15$1.07$1.071,267,200——
1986-07-14$1.07$1.072,099,200——
1986-07-11$1.08$1.085,427,200——
1986-07-10$1.08$1.081,859,200——
1986-07-09$1.08$1.081,536,000——
1986-07-08$1.07$1.073,724,800——
1986-07-07$1.11$1.112,851,200——
1986-07-03$1.09$1.093,904,000——
1986-07-02$1.08$1.082,828,800——
1986-07-01$1.07$1.072,540,800——
1986-06-30$1.10$1.10486,400——
1986-06-27$1.11$1.11652,800——
1986-06-26$1.10$1.10345,600——
1986-06-25$1.10$1.10540,800——
1986-06-24$1.09$1.09211,200——
1986-06-23$1.11$1.11755,200——
1986-06-20$1.12$1.12179,200——
1986-06-19$1.12$1.12185,600——
1986-06-18$1.13$1.13227,200——
1986-06-17$1.14$1.14448,000——
1986-06-16$1.13$1.131,344,000——
1986-06-13$1.13$1.134,195,200——
1986-06-12$1.12$1.12876,800——
1986-06-11$1.15$1.15428,800——
1986-06-10$1.16$1.161,270,400——
1986-06-09$1.15$1.156,540,800——
1986-06-06$1.14$1.14892,800——
1986-06-05$1.13$1.13739,200——
1986-06-04$1.13$1.131,040,000——
1986-06-03$1.16$1.163,955,200——
1986-06-02$1.11$1.11576,000——
1986-05-30$1.12$1.12777,600——
1986-05-29$1.13$1.13598,400——
1986-05-28$1.14$1.144,454,400——
1986-05-27$1.11$1.113,174,400——
1986-05-23$1.12$1.122,540,800——
1986-05-22$1.11$1.112,953,600——
1986-05-21$1.10$1.101,491,200——
1986-05-20$1.15$1.153,084,800——
1986-05-19$1.17$1.171,680,000——
1986-05-16$1.21$1.212,579,200——
1986-05-15$1.23$1.233,260,800——
1986-05-14$1.25$1.256,246,400——
1986-05-13$1.22$1.222,550,400——
1986-05-12$1.22$1.223,763,200——
1986-05-09$1.21$1.215,097,600——
1986-05-08$1.20$1.20796,800——
1986-05-07$1.20$1.201,894,400——
1986-05-06$1.20$1.20889,600——
1986-05-05$1.21$1.2196,000——
1986-05-02$1.21$1.21240,000——
1986-05-01$1.21$1.213,945,600——
1986-04-30$1.22$1.221,398,400——
1986-04-29$1.25$1.25694,400——
1986-04-28$1.26$1.26995,200——
1986-04-25$1.29$1.292,470,400——
1986-04-24$1.30$1.301,305,600——
1986-04-23$1.32$1.324,150,400——
1986-04-22$1.30$1.303,635,200——
1986-04-21$1.27$1.271,420,800——
1986-04-18$1.28$1.281,744,000——
1986-04-17$1.28$1.281,712,000——
1986-04-16$1.28$1.281,830,400——
1986-04-15$1.25$1.25812,800——
1986-04-14$1.26$1.261,536,000——
1986-04-11$1.23$1.23339,200——
1986-04-10$1.23$1.23601,600——
1986-04-09$1.24$1.241,331,200——
1986-04-08$1.23$1.231,782,400——
1986-04-07$1.19$1.191,772,800——
1986-04-04$1.21$1.211,216,000——
1986-04-03$1.21$1.217,596,800——
1986-04-02$1.20$1.201,644,800——
1986-04-01$1.23$1.231,766,400——
1986-03-31$1.24$1.241,145,600——
1986-03-27$1.25$1.251,187,200——
1986-03-26$1.27$1.271,769,600——
1986-03-25$1.27$1.273,996,800——
1986-03-24$1.31$1.317,523,200——
1986-03-21$1.31$1.318,531,200——
1986-03-20$1.27$1.274,691,200——
1986-03-19$1.22$1.22681,600——
1986-03-18$1.20$1.203,081,600——
1986-03-17$1.20$1.203,321,600——
1986-03-14$1.20$1.201,884,800——
1986-03-13$1.14$1.141,337,600——
1986-03-12$1.14$1.144,438,400——
1986-03-11$1.13$1.131,622,400——
1986-03-10$1.13$1.133,510,400——
1986-03-07$1.10$1.104,931,200——
1986-03-06$1.09$1.092,953,600——
1986-03-05$1.09$1.094,211,200——
1986-03-04$1.11$1.113,052,800——
1986-03-03$1.09$1.091,603,200——
1986-02-28$1.09$1.091,808,000——
1986-02-27$1.06$1.062,512,000——
1986-02-26$1.10$1.10860,800——
1986-02-25$1.06$1.061,440,000——
1986-02-24$1.03$1.032,374,400——
1986-02-21$1.01$1.011,267,200——
1986-02-20$1.04$1.04950,400——
1986-02-19$1.04$1.042,716,800——
1986-02-18$1.04$1.042,873,600——
1986-02-14$1.01$1.011,683,200——
1986-02-13$1.05$1.054,044,800——
1986-02-12$1.05$1.054,156,800——
1986-02-11$1.10$1.102,201,600——
1986-02-10$1.11$1.118,643,200——
1986-02-07$1.05$1.054,086,400——
1986-02-06$1.02$1.025,315,200——
1986-02-05$1.00$1.007,692,800——
1986-02-04$0.96$0.968,992,000——
1986-02-03$0.93$0.93342,400——
1986-01-31$0.95$0.95566,400——
1986-01-30$0.93$0.931,798,400——
1986-01-29$0.92$0.921,868,800——
1986-01-28$0.95$0.951,248,000——
1986-01-27$0.96$0.961,347,200——
1986-01-24$0.95$0.952,566,400——
1986-01-23$0.91$0.91985,600——
1986-01-22$0.89$0.891,081,600——
1986-01-21$0.90$0.903,456,000——
1986-01-20$0.86$0.86892,800——
1986-01-17$0.91$0.913,465,600——
1986-01-16$0.94$0.942,224,000——
1986-01-15$0.95$0.951,068,800——
1986-01-14$0.92$0.921,020,800——
1986-01-13$0.97$0.9760,800——
1986-01-10$0.97$0.971,286,400——
1986-01-09$0.97$0.973,484,800——
1986-01-08$1.01$1.018,313,600——
1986-01-07$1.02$1.024,630,400——
1986-01-06$0.98$0.982,195,200——
1986-01-03$0.98$0.98864,000——
1986-01-02$0.98$0.986,294,400——