Nasdaq Stockholm · ERIC-B · stock
Telefonaktiebolaget LM Ericsson (publ) (ERIC-B) stock price history
Every Nasdaq Stockholm trading session of Telefonaktiebolaget LM Ericsson (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERIC-B adjusted close, 2000 to 2026
- SEK 437.14
- All time high, 2000
- SEK 126.42
- 52 week high, SEK 73.69 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ERIC-B key facts
- Telefonaktiebolaget LM Ericsson (publ) (ERIC-B) closed at SEK 94.16 on Sep 28, 2026 on Nasdaq Stockholm.
- ERIC-B's all time high close is SEK 437.14, set on Mar 6, 2000; its all time low close is SEK 9.01 on Sep 30, 2002.
- ERIC-B's 52 week range is SEK 73.69 to SEK 126.42.
- ERIC-B returned +27.7% over the year to Sep 28, 2026 and +14.8% over five years.
- Over ten years ERIC-B returned +112%, +7.8% a year compounded.
- ERIC-B's deepest drawdown was -97.9% from Mar 7, 2000 to Sep 30, 2002.
- DataCedar holds 6,784 daily sessions of ERIC-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERIC-B price chart, 2000 to 2026
ERIC-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -10.3% |
| 6 months | -8.5% |
| Year to date | +7.1% |
| 1 year | +27.7% |
| 3 years | +99.7% |
| 5 years | +14.8% |
| 10 years | +112.5% |
| Since Jan 3, 2000 | -64.5% |
| Compound annual growth, 26.7 years | -3.8% |
ERIC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 437.14 on Mar 6, 2000
- All time low close
- SEK 9.01 on Sep 30, 2002
- 52 week high
- SEK 126.42 on Jun 3, 2026
- 52 week low
- SEK 73.69 on Sep 29, 2025
- Deepest drawdown
- -97.9% from Mar 7, 2000 to Sep 30, 2002, not yet recovered
- Best single session
- +25.0% on Aug 22, 2002
- Worst single session
- -24.0% on Apr 22, 2002
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2003, +111%
- Worst calendar year
- 2002, -85%
ERIC-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 87.91 | SEK 126.42 | SEK 82.05 | SEK 94.16 | +7.1% | 1.6B | 186 |
| 2025 | SEK 84.26 | SEK 95.63 | SEK 62.81 | SEK 87.91 | +4.5% | 1.6B | 249 |
| 2024 | SEK 56.92 | SEK 86.45 | SEK 48.77 | SEK 84.15 | +48.4% | 1.9B | 251 |
| 2023 | SEK 52.64 | SEK 58.59 | SEK 43.60 | SEK 56.70 | +8.9% | 2.2B | 251 |
| 2022 | SEK 82.22 | SEK 97.05 | SEK 50.30 | SEK 52.09 | -36.9% | 2B | 253 |
| 2021 | SEK 80.53 | SEK 99.74 | SEK 75.28 | SEK 82.55 | +4.1% | 1.8B | 253 |
| 2020 | SEK 65.79 | SEK 89.42 | SEK 47.52 | SEK 79.27 | +21.8% | 2.3B | 252 |
| 2019 | SEK 61.13 | SEK 77.22 | SEK 58.92 | SEK 65.10 | +5.9% | 1.9B | 247 |
| 2018 | SEK 41.96 | SEK 67.57 | SEK 37.97 | SEK 61.46 | +47.4% | 2.3B | 252 |
| 2017 | SEK 40.74 | SEK 50.28 | SEK 33.87 | SEK 41.69 | +2.4% | 3.1B | 253 |
| 2016 | SEK 58.89 | SEK 60.98 | SEK 32.86 | SEK 40.70 | -32.0% | 3B | 253 |
| 2015 | SEK 66.63 | SEK 85.06 | SEK 54.75 | SEK 59.84 | -10.1% | 2.3B | 251 |
| 2014 | SEK 53.56 | SEK 68.00 | SEK 51.11 | SEK 66.56 | +24.5% | 1.9B | 249 |
| 2013 | SEK 43.19 | SEK 61.94 | SEK 42.40 | SEK 53.46 | +24.9% | 2B | 250 |
| 2012 | SEK 44.24 | SEK 45.47 | SEK 36.75 | SEK 42.79 | -3.9% | 2.4B | 250 |
| 2011 | SEK 47.82 | SEK 61.12 | SEK 39.02 | SEK 44.52 | -7.3% | 3.2B | 253 |
| 2010 | SEK 39.45 | SEK 55.60 | SEK 39.45 | SEK 48.04 | +21.8% | 3.4B | 253 |
| 2009 | SEK 35.94 | SEK 47.59 | SEK 32.43 | SEK 39.45 | +14.8% | 4B | 251 |
| 2008 | SEK 42.61 | SEK 48.91 | SEK 23.72 | SEK 34.36 | -19.3% | 5B | 252 |
| 2007 | SEK 76.19 | SEK 82.24 | SEK 40.73 | SEK 42.56 | -44.0% | 7.2B | 250 |
| 2006 | SEK 73.93 | SEK 83.95 | SEK 57.48 | SEK 76.05 | +2.9% | 7.1B | 260 |
| 2005 | SEK 56.44 | SEK 78.54 | SEK 51.89 | SEK 73.93 | +30.4% | 6.2B | 260 |
| 2004 | SEK 34.50 | SEK 65.53 | SEK 33.97 | SEK 56.70 | +64.3% | 9.1B | 262 |
| 2003 | SEK 16.32 | SEK 39.05 | SEK 10.99 | SEK 34.50 | +111.5% | 10.3B | 261 |
| 2002 | SEK 110.11 | SEK 119.77 | SEK 7.92 | SEK 16.32 | -85.2% | 8.3B | 261 |
| 2001 | SEK 205.97 | SEK 233.76 | SEK 62.01 | SEK 110.11 | -46.5% | 5.6B | 261 |
| 2000 | SEK 268.49 | SEK 440.48 | SEK 193.52 | SEK 205.97 | n/a | 5.9B | 260 |
ERIC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 94.16 | -1.1% |
| August 2026 | SEK 95.19 | +3.1% |
| July 2026 | SEK 92.34 | -13.3% |
| June 2026 | SEK 106.44 | -10.0% |
| May 2026 | SEK 118.20 | +10.8% |
| April 2026 | SEK 106.64 | +3.4% |
| March 2026 | SEK 103.14 | +1.7% |
| February 2026 | SEK 101.45 | +8.2% |
| January 2026 | SEK 93.79 | +6.7% |
| December 2025 | SEK 87.91 | -0.5% |
| November 2025 | SEK 88.38 | -4.9% |
| October 2025 | SEK 92.96 | +23.1% |
About the ERIC-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ERIC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ERIC-B share price history
