|
 Ericsson - [Ticker: ERIC] |     | | Last Trade | 8.39 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 8.40 | | High | 8.43 | Low | 8.33 | | Volume | 3,860,565 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 6.27 x 27,600 - 6.28 x 32,100 | | Former Close | 8.41 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ERIC quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,620,600 | 68.31 | 68.61 | 65.62 | 68.06 | 00:00:00 | | 2000-01-04 | 2,985,300 | 65.75 | 66.75 | 62.88 | 62.94 | 00:00:00 | | 2000-01-05 | 3,980,600 | 61.88 | 62.00 | 58.88 | 60.25 | 00:00:00 | | 2000-01-06 | 2,985,400 | 59.94 | 59.94 | 55.00 | 56.50 | 00:00:00 | | 2000-01-07 | 3,777,800 | 58.88 | 61.50 | 58.00 | 60.94 | 00:00:00 | | 2000-01-10 | 2,100,200 | 63.25 | 63.63 | 61.25 | 62.75 | 00:00:00 | | 2000-01-11 | 1,308,800 | 61.88 | 62.56 | 59.94 | 60.31 | 00:00:00 | | 2000-01-12 | 1,318,600 | 61.81 | 62.38 | 60.75 | 61.94 | 00:00:00 | | 2000-01-13 | 1,761,000 | 63.50 | 65.50 | 62.38 | 65.44 | 00:00:00 | | 2000-01-14 | 1,336,800 | 65.44 | 65.87 | 64.56 | 65.00 | 00:00:00 | | 2000-01-18 | 1,588,500 | 65.75 | 66.75 | 64.62 | 65.06 | 00:00:00 | | 2000-01-19 | 1,814,100 | 65.50 | 67.12 | 65.37 | 66.69 | 00:00:00 | | 2000-01-20 | 1,287,700 | 67.31 | 67.37 | 66.00 | 66.75 | 00:00:00 | | 2000-01-21 | 908,900 | 67.25 | 67.69 | 65.25 | 66.75 | 00:00:00 | | 2000-01-24 | 3,139,900 | 69.00 | 70.00 | 67.75 | 67.75 | 00:00:00 | | 2000-01-25 | 1,252,800 | 68.44 | 69.62 | 67.19 | 68.87 | 00:00:00 | | 2000-01-26 | 1,010,200 | 69.37 | 70.00 | 68.31 | 68.69 | 00:00:00 | | 2000-01-27 | 1,728,400 | 68.37 | 68.44 | 64.31 | 65.62 | 00:00:00 | | 2000-01-28 | 5,933,800 | 72.56 | 73.25 | 66.00 | 70.06 | 00:00:00 | | 2000-01-31 | 3,852,900 | 71.69 | 74.94 | 70.12 | 74.56 | 00:00:00 | | 2000-02-01 | 5,037,700 | 76.00 | 80.50 | 74.56 | 79.94 | 00:00:00 | | 2000-02-02 | 3,590,100 | 81.75 | 83.00 | 80.19 | 80.44 | 00:00:00 | | 2000-02-03 | 3,448,300 | 82.12 | 86.37 | 82.12 | 85.44 | 00:00:00 | | 2000-02-04 | 2,416,200 | 84.75 | 87.37 | 83.73 | 86.00 | 00:00:00 | | 2000-02-07 | 1,236,200 | 86.25 | 86.75 | 84.50 | 85.75 | 00:00:00 | | 2000-02-08 | 1,595,900 | 88.19 | 89.50 | 86.62 | 89.00 | 00:00:00 | | 2000-02-09 | 3,550,200 | 89.50 | 91.00 | 87.50 | 89.50 | 00:00:00 | | 2000-02-10 | 1,808,500 | 88.87 | 91.25 | 87.87 | 90.81 | 00:00:00 | | 2000-02-11 | 1,767,100 | 91.44 | 92.12 | 88.39 | 90.19 | 00:00:00 | | 2000-02-14 | 1,740,400 | 89.81 | 89.87 | 84.75 | 86.50 | 00:00:00 | | 2000-02-15 | 2,329,800 | 85.62 | 86.50 | 82.06 | 86.37 | 00:00:00 | | 2000-02-16 | 2,690,200 | 83.56 | 88.50 | 83.06 | 87.00 | 00:00:00 | | 2000-02-17 | 2,123,300 | 88.87 | 88.89 | 85.25 | 87.75 | 00:00:00 | | 2000-02-18 | 2,412,100 | 89.87 | 90.19 | 88.12 | 88.69 | 00:00:00 | | 2000-02-22 | 2,396,800 | 92.44 | 93.25 | 89.62 | 91.25 | 00:00:00 | | 2000-02-23 | 2,351,600 | 91.37 | 92.25 | 89.50 | 91.87 | 00:00:00 | | 2000-02-24 | 2,369,400 | 92.06 | 93.50 | 91.25 | 93.00 | 00:00:00 | | 2000-02-25 | 4,162,800 | 93.06 | 99.44 | 92.62 | 97.62 | 00:00:00 | | 2000-02-28 | 3,575,200 | 96.87 | 99.94 | 95.00 | 98.00 | 00:00:00 | | 2000-02-29 | 1,936,400 | 97.00 | 97.25 | 95.25 | 96.00 | 00:00:00 | | 2000-03-01 | 1,842,400 | 97.87 | 99.62 | 97.00 | 98.87 | 00:00:00 | | 2000-03-02 | 2,047,300 | 99.37 | 102.00 | 98.87 | 100.50 | 00:00:00 | | 2000-03-03 | 953,600 | 103.37 | 105.00 | 102.37 | 104.81 | 00:00:00 | | 2000-03-06 | 1,489,200 | 104.00 | 104.69 | 103.12 | 104.06 | 00:00:00 | | 2000-03-07 | 1,953,800 | 104.25 | 105.25 | 102.19 | 102.45 | 00:00:00 | | 2000-03-08 | 1,598,500 | 100.75 | 100.75 | 96.31 | 100.00 | 00:00:00 | | 2000-03-09 | 1,055,100 | 99.19 | 100.62 | 96.12 | 100.50 | 00:00:00 | | 2000-03-10 | 1,593,300 | 98.62 | 100.87 | 97.44 | 100.62 | 00:00:00 | | 2000-03-13 | 1,717,800 | 96.50 | 99.00 | 95.12 | 97.31 | 00:00:00 | | 2000-03-14 | 1,950,200 | 98.50 | 99.00 | 93.25 | 93.37 | 00:00:00 | | 2000-03-15 | 2,913,200 | 93.56 | 93.75 | 88.69 | 89.19 | 00:00:00 | | 2000-03-16 | 1,909,200 | 92.62 | 94.00 | 88.50 | 93.62 | 00:00:00 | | 2000-03-17 | 1,432,400 | 90.87 | 94.87 | 90.75 | 93.56 | 00:00:00 | | 2000-03-20 | 1,754,200 | 95.25 | 98.87 | 93.87 | 94.31 | 00:00:00 | | 2000-03-21 | 1,878,000 | 95.37 | 99.25 | 93.50 | 98.37 | 00:00:00 | | 2000-03-22 | 2,328,100 | 96.87 | 99.62 | 95.37 | 99.00 | 00:00:00 | | 2000-03-23 | 910,100 | 97.94 | 99.50 | 97.37 | 98.87 | 00:00:00 | | 2000-03-24 | 2,708,900 | 99.12 | 103.37 | 98.87 | 102.81 | 00:00:00 | | 2000-03-27 | 1,373,000 | 100.75 | 101.37 | 98.00 | 99.62 | 00:00:00 | | 2000-03-28 | 1,913,200 | 97.75 | 98.44 | 95.00 | 98.00 | 00:00:00 | | 2000-03-29 | 3,725,300 | 95.06 | 96.12 | 89.50 | 90.12 | 00:00:00 | | 2000-03-30 | 3,961,400 | 88.62 | 90.44 | 83.25 | 85.50 | 00:00:00 | | 2000-03-31 | 3,440,100 | 89.00 | 94.00 | 87.37 | 93.81 | 00:00:00 | | 2000-04-03 | 3,453,200 | 88.69 | 89.31 | 82.31 | 82.50 | 00:00:00 | | 2000-04-04 | 5,287,800 | 85.00 | 85.06 | 75.62 | 82.75 | 00:00:00 | | 2000-04-05 | 3,154,100 | 80.87 | 84.62 | 77.50 | 81.44 | 00:00:00 | | 2000-04-06 | 1,960,600 | 83.87 | 89.56 | 83.87 | 87.00 | 00:00:00 | | 2000-04-07 | 1,806,800 | 90.00 | 91.50 | 87.62 | 90.06 | 00:00:00 | | 2000-04-10 | 1,580,600 | 92.06 | 92.62 | 87.00 | 87.50 | 00:00:00 | | 2000-04-11 | 3,495,800 | 84.31 | 87.12 | 82.50 | 86.50 | 00:00:00 | | 2000-04-12 | 2,761,200 | 84.25 | 84.81 | 78.44 | 78.56 | 00:00:00 | | 2000-04-13 | 2,596,100 | 79.00 | 81.00 | 76.75 | 76.75 | 00:00:00 | | 2000-04-14 | 3,460,600 | 76.00 | 77.00 | 71.94 | 71.95 | 00:00:00 | | 2000-04-17 | 3,161,200 | 74.00 | 79.50 | 72.00 | 79.06 | 00:00:00 | | 2000-04-18 | 2,352,800 | 80.12 | 84.12 | 79.00 | 83.94 | 00:00:00 | | 2000-04-19 | 1,710,500 | 83.44 | 86.12 | 82.25 | 82.94 | 00:00:00 | | 2000-04-20 | 2,192,100 | 82.37 | 82.37 | 76.12 | 78.44 | 00:00:00 | | 2000-04-24 | 2,774,100 | 76.25 | 77.37 | 73.37 | 75.00 | 00:00:00 | | 2000-04-25 | 1,451,900 | 78.00 | 81.56 | 77.75 | 81.25 | 00:00:00 | | 2000-04-26 | 1,498,400 | 83.44 | 84.00 | 80.25 | 80.87 | 00:00:00 | | 2000-04-27 | 4,048,200 | 82.62 | 89.87 | 82.31 | 89.44 | 00:00:00 | | 2000-04-28 | 5,817,500 | 92.75 | 93.12 | 86.87 | 88.44 | 00:00:00 | | 2000-05-01 | 2,478,800 | 88.12 | 92.25 | 87.50 | 91.12 | 00:00:00 | | 2000-05-02 | 2,664,400 | 92.12 | 92.50 | 89.31 | 89.44 | 00:00:00 | | 2000-05-03 | 1,833,300 | 89.00 | 89.06 | 85.00 | 87.00 | 00:00:00 | | 2000-05-04 | 1,340,800 | 86.94 | 89.00 | 86.12 | 88.69 | 00:00:00 | | 2000-05-05 | 1,594,200 | 87.87 | 89.25 | 87.00 | 89.12 | 00:00:00 | | 2000-05-08 | 966,000 | 21.19 | 21.44 | 20.62 | 20.94 | 00:00:00 | | 2000-05-09 | 1,063,300 | 21.44 | 21.50 | 20.25 | 20.81 | 00:00:00 | | 2000-05-10 | 1,884,100 | 20.00 | 20.06 | 18.87 | 19.00 | 00:00:00 | | 2000-05-11 | 1,669,600 | 19.50 | 19.69 | 18.94 | 19.37 | 00:00:00 | | 2000-05-12 | 2,145,300 | 20.00 | 20.50 | 19.37 | 19.44 | 00:00:00 | | 2000-05-15 | 1,324,500 | 19.81 | 20.12 | 19.27 | 20.12 | 00:00:00 | | 2000-05-16 | 4,125,300 | 20.62 | 21.81 | 20.56 | 21.69 | 00:00:00 | | 2000-05-17 | 1,777,000 | 20.81 | 21.56 | 20.56 | 21.19 | 00:00:00 | | 2000-05-18 | 1,874,200 | 21.56 | 21.62 | 20.44 | 20.44 | 00:00:00 | | 2000-05-19 | 2,751,100 | 19.69 | 20.00 | 18.69 | 19.31 | 00:00:00 | | 2000-05-22 | 2,831,700 | 18.81 | 18.87 | 17.56 | 18.69 | 00:00:00 | | 2000-05-23 | 1,781,500 | 18.75 | 19.37 | 17.81 | 17.87 | 00:00:00 | | 2000-05-24 | 2,556,200 | 18.25 | 18.50 | 17.00 | 18.44 | 00:00:00 | | 2000-05-25 | 1,637,800 | 19.00 | 19.31 | 18.19 | 18.44 | 00:00:00 | | 2000-05-26 | 966,700 | 18.37 | 18.75 | 17.75 | 18.62 | 00:00:00 | | 2000-05-30 | 2,564,800 | 19.94 | 21.06 | 19.50 | 21.00 | 00:00:00 | | 2000-05-31 | 1,584,800 | 20.44 | 21.00 | 20.12 | 20.50 | 00:00:00 | | 2000-06-01 | 3,791,300 | 20.94 | 22.31 | 20.87 | 21.75 | 00:00:00 | | 2000-06-02 | 2,598,700 | 22.37 | 23.00 | 22.31 | 22.87 | 00:00:00 | | 2000-06-05 | 1,424,200 | 21.94 | 22.50 | 21.75 | 22.44 | 00:00:00 | | 2000-06-06 | 2,845,200 | 22.75 | 23.25 | 22.44 | 22.69 | 00:00:00 | | 2000-06-07 | 1,515,100 | 22.56 | 23.06 | 22.12 | 23.06 | 00:00:00 | | 2000-06-08 | 1,508,400 | 23.31 | 23.37 | 22.12 | 22.37 | 00:00:00 | | 2000-06-09 | 1,015,200 | 22.94 | 23.00 | 22.12 | 22.31 | 00:00:00 | | 2000-06-12 | 1,109,700 | 22.56 | 22.56 | 21.87 | 22.44 | 00:00:00 | | 2000-06-13 | 1,509,400 | 22.44 | 22.62 | 22.00 | 22.56 | 00:00:00 | | 2000-06-14 | 1,478,300 | 22.69 | 22.75 | 22.06 | 22.25 | 00:00:00 | | 2000-06-15 | 1,701,300 | 22.06 | 22.06 | 21.25 | 21.62 | 00:00:00 | | 2000-06-16 | 2,058,000 | 21.69 | 21.81 | 21.31 | 21.37 | 00:00:00 | | 2000-06-19 | 1,573,000 | 21.25 | 21.87 | 20.00 | 21.69 | 00:00:00 | | 2000-06-20 | 1,788,700 | 22.44 | 22.62 | 21.87 | 22.00 | 00:00:00 | | 2000-06-21 | 2,353,700 | 21.87 | 22.37 | 21.25 | 22.25 | 00:00:00 | | 2000-06-22 | 2,992,000 | 21.75 | 21.81 | 20.37 | 20.44 | 00:00:00 | | 2000-06-23 | 2,846,300 | 20.94 | 21.00 | 19.06 | 19.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
