Telefonaktiebolaget LM Ericsson B ADR (ERIC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	10.24	10.28	10.09	10.15	-0.10%	5,246,200
2026-08-06	10.08	10.23	10.03	10.16	+0.99%	10,551,500
2026-08-05	10.31	10.31	10.06	10.06	-2.04%	12,187,700
2026-08-04	10.23	10.34	10.20	10.27	+1.88%	10,158,900
2026-08-03	9.97	10.09	9.96	10.08	+2.75%	11,922,500
2026-07-31	9.82	9.87	9.72	9.81	+0.41%	12,841,800
2026-07-30	9.91	9.93	9.69	9.77	-0.20%	10,408,800
2026-07-29	9.90	10.00	9.77	9.79	-1.81%	15,933,000
2026-07-28	9.62	10.01	9.58	9.97	+3.10%	36,079,400
2026-07-27	9.61	9.70	9.53	9.67	+3.53%	12,992,800
2026-07-24	9.37	9.41	9.28	9.34	+0.32%	13,970,900
2026-07-23	9.36	9.44	9.28	9.31	-1.90%	9,360,800
2026-07-22	9.50	9.57	9.47	9.49	-1.04%	11,473,200
2026-07-21	9.59	9.65	9.53	9.59	+0.00%	12,738,000
2026-07-20	9.78	9.81	9.57	9.59	-2.34%	12,641,200
2026-07-17	9.83	9.95	9.78	9.82	-0.71%	17,534,000
2026-07-16	10.00	10.02	9.84	9.89	-1.79%	21,384,900
2026-07-15	10.33	10.33	9.97	10.07	-0.69%	21,563,500
2026-07-14	10.51	10.64	10.07	10.14	-13.48%	39,448,200
2026-07-13	11.52	11.83	11.42	11.72	+3.26%	32,343,000
2026-07-10	11.39	11.49	11.29	11.35	-1.99%	9,897,300
2026-07-09	11.23	11.66	11.21	11.58	+4.89%	18,151,700
2026-07-08	10.73	11.08	10.72	11.04	+2.03%	18,474,600
2026-07-07	10.96	11.07	10.78	10.82	-0.64%	9,927,000
2026-07-06	11.06	11.08	10.87	10.89	+0.93%	10,831,400
2026-07-02	10.98	11.09	10.72	10.79	-0.74%	8,791,900
2026-07-01	10.82	10.93	10.80	10.87	-2.51%	8,229,500
2026-06-30	11.13	11.20	11.07	11.15	+0.00%	5,617,200
2026-06-29	11.02	11.15	10.86	11.15	+1.73%	6,714,200
2026-06-26	11.00	11.04	10.89	10.96	-0.90%	7,455,500
2026-06-25	11.31	11.31	10.98	11.06	-0.90%	8,715,700
2026-06-24	11.34	11.38	11.08	11.16	-1.93%	11,714,800
2026-06-23	11.49	11.59	11.36	11.38	-2.90%	11,665,100
2026-06-22	11.44	11.74	11.41	11.72	+2.99%	10,852,100
2026-06-18	11.54	11.55	11.36	11.38	-0.09%	12,108,500
2026-06-17	11.84	11.85	11.39	11.39	-3.06%	8,424,400
2026-06-16	11.96	11.96	11.62	11.75	-3.85%	21,770,800
2026-06-15	12.41	12.41	12.10	12.22	-0.49%	5,103,600
2026-06-12	12.13	12.38	12.10	12.28	+1.15%	6,020,000
2026-06-11	11.87	12.17	11.74	12.14	+4.66%	12,402,200
2026-06-10	11.80	11.89	11.59	11.60	-2.19%	8,956,100
2026-06-09	12.05	12.08	11.59	11.86	-5.27%	17,417,891
2026-06-08	12.70	12.71	12.49	12.52	-0.32%	6,088,659
2026-06-05	13.09	13.09	12.55	12.56	-5.92%	7,457,000
2026-06-04	13.11	13.38	13.04	13.35	+1.44%	7,432,100
2026-06-03	13.60	13.65	13.15	13.16	-4.22%	14,846,200
2026-06-02	13.42	13.77	13.42	13.74	+3.15%	10,219,700
2026-06-01	13.09	13.38	13.02	13.32	+1.99%	14,136,300
2026-05-29	12.85	13.11	12.81	13.06	+2.51%	8,433,800
2026-05-28	12.97	13.02	12.73	12.74	-2.30%	7,773,100
2026-05-27	13.23	13.27	12.99	13.04	-4.96%	10,460,500
2026-05-26	13.65	13.73	13.55	13.72	+1.63%	11,416,600
2026-05-22	13.46	13.57	13.37	13.50	+1.96%	10,911,300
2026-05-21	12.87	13.38	12.83	13.24	+1.92%	11,887,700
2026-05-20	12.92	13.02	12.76	12.99	+1.64%	9,650,200
2026-05-19	12.60	12.85	12.51	12.78	-0.47%	13,297,600
2026-05-18	12.72	12.87	12.64	12.84	+2.72%	13,907,300
2026-05-15	12.44	12.55	12.37	12.50	-1.34%	7,015,300
2026-05-14	12.82	12.85	12.49	12.67	+1.12%	7,286,300
2026-05-13	12.42	12.57	12.13	12.53	+1.62%	9,718,900
2026-05-12	12.53	12.56	12.22	12.33	-1.28%	10,333,700
2026-05-11	12.19	12.50	12.18	12.49	+5.13%	10,871,700
2026-05-08	11.73	11.92	11.72	11.88	+1.02%	4,866,200
2026-05-07	11.99	12.00	11.70	11.76	-2.16%	6,652,300
2026-05-06	12.04	12.07	11.92	12.02	+0.75%	6,730,900
2026-05-05	12.08	12.10	11.86	11.93	+2.58%	5,831,200
2026-05-04	11.65	11.82	11.61	11.63	-1.11%	7,687,100
2026-05-01	11.89	11.92	11.74	11.76	-0.42%	5,912,600
2026-04-30	11.48	11.83	11.40	11.81	+3.23%	7,282,400
2026-04-29	11.38	11.53	11.29	11.44	+1.24%	7,034,000
2026-04-28	11.11	11.32	11.05	11.30	+2.17%	7,777,300
2026-04-27	11.28	11.41	11.04	11.06	-1.86%	7,546,300
2026-04-24	11.20	11.29	11.20	11.27	-0.44%	6,997,800
2026-04-23	11.54	11.55	11.14	11.32	-1.31%	9,854,900
2026-04-22	11.63	11.65	11.46	11.47	-0.78%	8,519,200
2026-04-21	11.81	11.83	11.51	11.56	-1.78%	18,452,200
2026-04-20	11.67	11.90	11.64	11.77	+3.52%	18,065,500
2026-04-17	12.13	12.14	11.27	11.37	-6.50%	44,126,800
2026-04-16	11.92	12.19	11.83	12.16	+2.44%	15,834,100
2026-04-15	12.00	12.00	11.70	11.87	-1.17%	11,816,200
2026-04-14	11.97	12.04	11.89	12.01	-0.17%	12,648,900
2026-04-13	11.72	12.07	11.69	12.03	+1.26%	13,620,400
2026-04-10	12.07	12.07	11.82	11.88	-0.17%	11,023,600
2026-04-09	11.93	11.97	11.78	11.90	+0.42%	10,513,200
2026-04-08	11.95	11.96	11.79	11.85	+2.95%	9,489,500
2026-04-07	11.39	11.53	11.30	11.51	-0.26%	8,700,500
2026-04-06	11.64	11.76	11.52	11.54	-0.69%	4,563,300
2026-04-02	11.13	11.63	11.07	11.62	+1.48%	5,508,700
2026-04-01	11.56	11.61	11.44	11.45	+1.60%	9,933,700
2026-03-31	11.25	11.30	11.00	11.27	+2.18%	10,820,800
2026-03-30	11.35	11.38	10.99	11.03	-0.99%	9,064,300
2026-03-27	11.17	11.35	11.08	11.14	-2.62%	7,165,600
2026-03-26	11.56	11.66	11.44	11.44	-1.55%	8,149,900
2026-03-25	11.60	11.66	11.51	11.62	+1.40%	5,901,500
2026-03-24	11.23	11.49	11.22	11.46	+1.24%	8,465,900
2026-03-23	11.25	11.47	11.18	11.32	+1.25%	9,311,000
2026-03-20	11.55	11.56	11.10	11.18	-3.45%	14,268,200
2026-03-19	11.30	11.62	11.28	11.58	+0.96%	11,692,600
2026-03-18	11.72	11.77	11.46	11.47	-3.69%	11,342,000
2026-03-17	11.86	12.12	11.84	11.91	-0.50%	14,917,700
2026-03-16	11.58	12.05	11.55	11.97	+4.63%	14,129,100
2026-03-13	11.82	12.00	11.39	11.44	+0.18%	9,646,700
2026-03-12	11.54	11.59	11.39	11.42	-0.35%	8,254,000
2026-03-11	11.38	11.54	11.32	11.46	+1.42%	9,747,700
2026-03-10	11.66	11.70	11.27	11.30	-0.35%	12,530,300
2026-03-09	10.91	11.35	10.82	11.34	+1.89%	11,625,800
2026-03-06	11.02	11.20	11.02	11.13	-1.15%	7,018,300
2026-03-05	11.32	11.42	11.10	11.26	-1.31%	6,808,300
2026-03-04	11.42	11.50	11.31	11.41	+1.15%	6,904,500
2026-03-03	11.11	11.31	10.90	11.28	-1.74%	5,702,900
2026-03-02	11.33	11.55	11.31	11.48	-1.03%	6,234,000
2026-02-27	11.40	11.64	11.36	11.60	+2.75%	8,023,100
2026-02-26	11.23	11.30	11.15	11.29	+0.89%	5,042,000
2026-02-25	11.07	11.21	11.06	11.19	+1.45%	14,312,600
2026-02-24	10.99	11.04	10.95	11.03	-0.45%	5,338,800
2026-02-23	11.20	11.24	11.06	11.08	-2.21%	5,432,600
2026-02-20	11.23	11.38	11.21	11.33	+0.71%	7,702,900
2026-02-19	11.11	11.28	11.08	11.25	+0.72%	7,334,000
2026-02-18	11.21	11.28	11.13	11.17	-0.09%	4,564,500
2026-02-17	11.03	11.19	11.01	11.18	+0.99%	4,328,500
2026-02-13	11.00	11.12	10.92	11.07	+0.91%	6,884,200
2026-02-12	11.00	11.12	10.82	10.97	-1.53%	10,200,500
2026-02-11	11.21	11.22	11.05	11.14	-0.80%	4,129,900
2026-02-10	11.37	11.38	11.22	11.23	-0.71%	5,127,700
2026-02-09	11.19	11.34	11.17	11.31	+1.34%	5,419,000
2026-02-06	11.09	11.16	11.01	11.16	+2.01%	7,450,700
2026-02-05	10.82	11.04	10.82	10.94	-1.00%	8,031,000
2026-02-04	11.20	11.25	10.95	11.05	-0.54%	6,739,500
2026-02-03	11.04	11.15	10.98	11.11	+1.55%	8,406,900
2026-02-02	10.81	11.00	10.81	10.94	+1.30%	8,274,400
2026-01-30	10.83	10.89	10.74	10.80	-0.83%	13,749,600
2026-01-29	11.03	11.04	10.78	10.89	+0.09%	14,632,500
2026-01-28	10.93	10.98	10.81	10.88	-2.07%	10,749,800
2026-01-27	10.98	11.22	10.97	11.11	+4.03%	20,233,500
2026-01-26	10.56	10.76	10.53	10.68	+2.40%	14,436,700
2026-01-23	10.39	10.53	10.32	10.43	+8.87%	32,263,300
2026-01-22	9.54	9.66	9.44	9.58	+1.05%	19,529,300
2026-01-21	9.36	9.54	9.35	9.48	+0.74%	17,034,400
2026-01-20	9.22	9.62	9.21	9.41	-0.11%	16,067,300
2026-01-16	9.48	9.50	9.36	9.42	-0.84%	6,535,600
2026-01-15	9.44	9.53	9.44	9.50	+1.28%	7,232,800
2026-01-14	9.40	9.46	9.34	9.38	-0.21%	5,318,000
2026-01-13	9.43	9.45	9.36	9.40	-0.21%	4,727,700
2026-01-12	9.34	9.45	9.34	9.42	+0.86%	5,438,000
2026-01-09	9.39	9.41	9.29	9.34	-0.21%	12,852,300
2026-01-08	9.57	9.59	9.34	9.36	-4.88%	14,840,300
2026-01-07	9.84	9.96	9.83	9.84	+3.58%	15,959,100
2026-01-06	9.49	9.55	9.40	9.50	-0.42%	7,071,000
2026-01-05	9.54	9.60	9.49	9.54	+0.42%	7,364,200
2026-01-02	9.69	9.70	9.44	9.50	-1.55%	8,360,700
2025-12-31	9.75	9.77	9.63	9.65	-1.33%	3,344,000
2025-12-30	9.76	9.82	9.73	9.78	+0.93%	8,286,200
2025-12-29	9.69	9.74	9.67	9.69	+0.10%	7,380,400
2025-12-26	9.71	9.71	9.65	9.68	+0.10%	2,885,600
2025-12-24	9.67	9.68	9.61	9.67	-0.10%	2,007,300
2025-12-23	9.71	9.75	9.68	9.68	-0.31%	3,439,200
2025-12-22	9.75	9.76	9.69	9.71	+0.31%	5,254,000
2025-12-19	9.64	9.72	9.64	9.68	+0.73%	8,262,200
2025-12-18	9.67	9.71	9.59	9.61	+0.73%	5,450,900
2025-12-17	9.58	9.66	9.54	9.54	-0.83%	6,547,700
2025-12-16	9.62	9.68	9.56	9.62	+0.63%	11,301,900
2025-12-15	9.60	9.62	9.55	9.56	-0.10%	5,364,300
2025-12-12	9.67	9.70	9.52	9.57	-1.44%	5,923,900
2025-12-11	9.75	9.80	9.67	9.71	+1.36%	9,478,600
2025-12-10	9.59	9.64	9.52	9.58	-0.73%	7,022,600
2025-12-09	9.64	9.69	9.59	9.65	+0.84%	6,234,500
2025-12-08	9.53	9.59	9.51	9.57	+0.74%	7,733,800
2025-12-05	9.53	9.58	9.49	9.50	-0.21%	4,477,100
2025-12-04	9.63	9.65	9.51	9.52	-1.65%	5,022,500
2025-12-03	9.60	9.70	9.51	9.68	+0.62%	9,940,200
2025-12-02	9.60	9.66	9.59	9.62	+0.94%	6,690,100
2025-12-01	9.62	9.66	9.51	9.53	-0.73%	9,170,600
2025-11-28	9.53	9.62	9.52	9.60	+0.52%	3,747,200
2025-11-26	9.53	9.60	9.53	9.55	+0.53%	7,969,900
2025-11-25	9.44	9.54	9.41	9.50	+1.06%	10,341,900
2025-11-24	9.39	9.43	9.35	9.40	+0.00%	12,229,100
2025-11-21	9.32	9.48	9.31	9.40	+1.18%	13,919,900
2025-11-20	9.50	9.58	9.28	9.29	-0.32%	18,001,800
2025-11-19	9.45	9.47	9.27	9.32	-1.89%	14,430,100
2025-11-18	9.48	9.55	9.45	9.50	-1.35%	12,472,500
2025-11-17	9.68	9.77	9.61	9.63	-0.93%	11,892,400
2025-11-14	9.74	9.82	9.69	9.72	-1.32%	9,639,300
2025-11-13	9.97	10.08	9.84	9.85	-1.40%	17,644,900
2025-11-12	9.91	10.02	9.87	9.99	+1.22%	13,283,800
2025-11-11	9.86	9.90	9.84	9.87	+1.33%	11,340,200
2025-11-10	9.74	10.09	9.62	9.74	+0.10%	19,167,700
2025-11-07	9.71	9.74	9.61	9.73	-0.10%	13,858,300
2025-11-06	9.77	9.86	9.71	9.74	-0.10%	13,266,600
2025-11-05	9.75	9.86	9.74	9.75	-0.61%	9,049,300
2025-11-04	9.96	10.02	9.80	9.81	-4.48%	16,215,900
2025-11-03	10.27	10.35	10.19	10.27	+1.78%	15,075,100
2025-10-31	10.06	10.13	9.95	10.09	-0.49%	14,808,000
2025-10-30	9.96	10.35	9.95	10.14	+0.40%	21,092,000
2025-10-29	10.25	10.27	10.03	10.10	+3.48%	30,128,500
2025-10-28	9.43	9.99	9.40	9.76	+3.50%	60,582,200
2025-10-27	9.50	9.53	9.41	9.43	-0.21%	14,380,600
2025-10-24	9.55	9.55	9.34	9.45	-0.32%	22,554,400
2025-10-23	9.51	9.62	9.46	9.48	-0.32%	23,139,700
2025-10-22	9.52	9.58	9.38	9.51	-0.73%	19,457,100
2025-10-21	9.52	9.64	9.51	9.58	+0.84%	15,126,700
2025-10-20	9.52	9.54	9.45	9.50	-0.42%	16,424,000
2025-10-17	9.48	9.57	9.45	9.54	+0.63%	15,653,300
2025-10-16	9.61	9.67	9.48	9.48	-1.76%	19,093,700
2025-10-15	9.75	9.76	9.52	9.65	-2.03%	30,123,700
2025-10-14	9.42	9.87	9.41	9.85	+20.56%	62,693,400
2025-10-13	8.22	8.25	8.12	8.17	-0.85%	20,617,000
2025-10-10	8.45	8.51	8.20	8.24	+0.49%	19,557,200
2025-10-09	8.48	8.49	8.15	8.20	-3.98%	16,241,900
2025-10-08	8.44	8.57	8.44	8.54	+1.30%	17,586,800
2025-10-07	8.44	8.48	8.38	8.43	+0.12%	10,311,800
2025-10-06	8.45	8.56	8.40	8.42	+0.00%	9,830,900
2025-10-03	8.35	8.43	8.34	8.42	+0.84%	14,977,200
2025-10-02	8.37	8.39	8.27	8.35	+0.12%	9,836,300
2025-10-01	8.28	8.35	8.26	8.34	+0.85%	10,001,000
2025-09-30	8.11	8.29	8.10	8.27	+1.97%	16,807,000
2025-09-29	8.10	8.13	8.05	8.11	-0.98%	16,538,600
2025-09-26	8.15	8.21	8.14	8.19	+0.74%	10,213,400
2025-09-25	8.11	8.17	8.08	8.13	-0.85%	14,090,300
2025-09-24	8.23	8.25	8.14	8.20	-1.44%	12,250,600
2025-09-23	8.27	8.38	8.26	8.32	+2.84%	14,819,900
2025-09-22	8.08	8.14	8.07	8.09	+0.25%	10,344,300
2025-09-19	8.07	8.12	8.06	8.07	+0.00%	11,505,300
2025-09-18	8.01	8.09	8.01	8.07	+0.88%	10,909,800
2025-09-17	7.96	8.08	7.95	8.00	+0.50%	13,262,500
2025-09-16	7.93	7.97	7.92	7.96	+0.25%	9,295,100
2025-09-15	7.89	7.97	7.87	7.94	+0.25%	9,317,700
2025-09-12	7.99	7.99	7.87	7.92	-1.61%	11,747,400
2025-09-11	7.99	8.06	7.94	8.05	+1.13%	12,325,500
2025-09-10	8.01	8.06	7.94	7.96	-0.75%	8,560,700
2025-09-09	7.98	8.05	7.97	8.02	+1.52%	13,019,300
2025-09-08	7.95	7.96	7.87	7.90	-1.37%	10,902,400
2025-09-05	8.00	8.04	7.94	8.01	+0.88%	11,581,500
2025-09-04	7.86	7.96	7.84	7.94	+1.15%	12,245,200
2025-09-03	7.82	7.87	7.79	7.85	+1.29%	12,984,100
2025-09-02	7.79	7.87	7.71	7.75	-1.52%	9,347,400
2025-08-29	7.86	7.94	7.86	7.87	-0.51%	7,557,000
2025-08-28	7.92	7.93	7.87	7.91	+0.00%	6,019,900
2025-08-27	7.86	7.92	7.81	7.91	+0.25%	6,683,200
2025-08-26	7.92	7.99	7.89	7.89	-0.50%	9,563,800
2025-08-25	7.91	7.95	7.89	7.93	+0.00%	11,684,100
2025-08-22	7.77	7.94	7.77	7.93	+3.12%	10,434,900
2025-08-21	7.66	7.69	7.62	7.69	-0.39%	7,014,700
2025-08-20	7.67	7.72	7.64	7.72	+0.39%	6,457,100
2025-08-19	7.73	7.77	7.68	7.69	+0.00%	6,006,300
2025-08-18	7.65	7.69	7.61	7.69	-0.26%	6,253,300
2025-08-15	7.71	7.73	7.68	7.71	+1.31%	5,613,000
2025-08-14	7.62	7.63	7.58	7.61	-0.39%	4,807,500
2025-08-13	7.62	7.66	7.61	7.64	+0.39%	5,749,000
2025-08-12	7.54	7.63	7.53	7.61	+1.87%	9,624,900
2025-08-11	7.50	7.54	7.47	7.47	-0.53%	5,470,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+16.43%). Worst month: Jun (-6.13%). Based on 3 years of daily data (2024–2026).

Jan+3.25%
Feb+8.17%
Mar-4.17%
Apr+4.46%
May+6.92%
Jun-6.13%
Jul-5.08%
Aug+9.22%
Sep+5.06%
Oct+16.43%
Nov-5.21%
Dec-0.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Telefonaktiebolaget LM Ericsson B ADR's (ERIC) latest close?

10.15 on 2026-08-07, from the Closelook data lake's daily price record.

What is ERIC's 52-week high and low?

13.77 high and 7.45 low over the trailing 52 weeks, as of 2026-08-07.

What is Telefonaktiebolaget LM Ericsson B ADR's strongest and weakest month historically?

Historically, ERIC's strongest calendar month has been Oct (average +16.43%) and its weakest Jun (average -6.13%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.