|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,578,500 | 31.10 | 32.32 | 31.10 | 32.25 | 00:00:00 | | 2004-04-23 | 8,564,200 | 30.35 | 30.35 | 29.25 | 29.49 | 00:00:00 | | 2004-04-26 | 5,436,400 | 29.60 | 29.64 | 27.93 | 28.24 | 00:00:00 | | 2004-04-27 | 4,069,600 | 28.67 | 29.07 | 28.33 | 28.50 | 00:00:00 | | 2004-04-28 | 4,652,000 | 27.76 | 28.02 | 27.31 | 27.46 | 00:00:00 | | 2004-04-29 | 4,373,400 | 27.28 | 27.90 | 26.90 | 27.23 | 00:00:00 | | 2004-04-30 | 3,873,400 | 27.67 | 27.77 | 26.47 | 26.67 | 00:00:00 | | 2004-05-03 | 3,936,500 | 27.70 | 27.85 | 27.28 | 27.47 | 00:00:00 | | 2004-05-04 | 2,979,100 | 27.94 | 28.05 | 27.36 | 27.70 | 00:00:00 | | 2004-05-05 | 3,541,100 | 28.80 | 29.15 | 28.51 | 28.95 | 00:00:00 | | 2004-05-06 | 3,379,800 | 28.13 | 28.39 | 27.74 | 28.07 | 00:00:00 | | 2004-05-07 | 2,417,800 | 27.42 | 28.05 | 27.27 | 27.40 | 00:00:00 | | 2004-05-10 | 4,955,900 | 26.42 | 26.53 | 25.56 | 25.86 | 00:00:00 | | 2004-05-11 | 2,893,800 | 26.04 | 26.29 | 25.76 | 26.25 | 00:00:00 | | 2004-05-12 | 4,552,200 | 26.17 | 26.17 | 24.77 | 25.91 | 00:00:00 | | 2004-05-13 | 2,732,900 | 25.63 | 26.50 | 25.63 | 26.07 | 00:00:00 | | 2004-05-14 | 3,207,100 | 26.14 | 26.27 | 25.69 | 25.71 | 00:00:00 | | 2004-05-17 | 4,457,800 | 25.19 | 25.32 | 24.72 | 24.87 | 00:00:00 | | 2004-05-18 | 2,409,300 | 25.31 | 25.62 | 25.25 | 25.53 | 00:00:00 | | 2004-05-19 | 4,186,200 | 26.73 | 27.05 | 26.41 | 26.50 | 00:00:00 | | 2004-05-20 | 2,320,000 | 26.55 | 26.77 | 26.27 | 26.36 | 00:00:00 | | 2004-05-21 | 1,205,800 | 26.54 | 26.81 | 26.32 | 26.63 | 00:00:00 | | 2004-05-24 | 4,144,900 | 27.27 | 27.65 | 26.29 | 26.60 | 00:00:00 | | 2004-05-25 | 4,297,000 | 26.26 | 27.24 | 26.03 | 27.16 | 00:00:00 | | 2004-05-26 | 3,089,200 | 27.07 | 27.24 | 26.72 | 26.89 | 00:00:00 | | 2004-05-27 | 2,488,400 | 27.83 | 28.09 | 27.66 | 28.08 | 00:00:00 | | 2004-05-28 | 1,445,300 | 27.95 | 28.10 | 27.92 | 27.99 | 00:00:00 | | 2004-06-01 | 1,958,900 | 27.61 | 27.75 | 27.16 | 27.60 | 00:00:00 | | 2004-06-02 | 1,917,200 | 27.64 | 27.77 | 27.29 | 27.60 | 00:00:00 | | 2004-06-03 | 963,300 | 27.50 | 27.53 | 27.15 | 27.22 | 00:00:00 | | 2004-06-04 | 3,277,900 | 28.11 | 28.68 | 28.00 | 28.25 | 00:00:00 | | 2004-06-07 | 2,572,500 | 29.20 | 29.91 | 29.19 | 29.85 | 00:00:00 | | 2004-06-08 | 2,245,200 | 29.36 | 29.73 | 29.27 | 29.67 | 00:00:00 | | 2004-06-09 | 2,691,100 | 29.27 | 29.36 | 28.40 | 28.46 | 00:00:00 | | 2004-06-10 | 2,023,800 | 28.35 | 28.53 | 28.14 | 28.53 | 00:00:00 | | 2004-06-14 | 2,774,000 | 27.73 | 27.78 | 27.07 | 27.30 | 00:00:00 | | 2004-06-15 | 2,725,200 | 27.85 | 28.10 | 27.74 | 28.05 | 00:00:00 | | 2004-06-16 | 963,700 | 28.05 | 28.12 | 27.78 | 27.93 | 00:00:00 | | 2004-06-17 | 2,114,700 | 27.90 | 27.91 | 27.38 | 27.59 | 00:00:00 | | 2004-06-18 | 4,423,500 | 27.47 | 27.55 | 26.83 | 26.99 | 00:00:00 | | 2004-06-21 | 2,911,100 | 26.99 | 27.10 | 26.67 | 26.73 | 00:00:00 | | 2004-06-22 | 1,707,100 | 26.78 | 27.44 | 26.74 | 27.35 | 00:00:00 | | 2004-06-23 | 8,224,100 | 27.87 | 29.45 | 27.80 | 29.13 | 00:00:00 | | 2004-06-24 | 3,791,900 | 29.07 | 29.57 | 29.06 | 29.35 | 00:00:00 | | 2004-06-25 | 1,978,100 | 29.12 | 29.57 | 29.00 | 29.43 | 00:00:00 | | 2004-06-28 | 3,522,300 | 29.69 | 29.85 | 29.39 | 29.43 | 00:00:00 | | 2004-06-29 | 3,229,200 | 29.24 | 29.78 | 29.16 | 29.68 | 00:00:00 | | 2004-06-30 | 3,339,200 | 30.05 | 30.08 | 29.44 | 29.90 | 00:00:00 | | 2004-07-01 | 4,705,600 | 30.06 | 30.19 | 29.19 | 29.35 | 00:00:00 | | 2004-07-02 | 1,880,900 | 29.55 | 29.69 | 29.27 | 29.48 | 00:00:00 | | 2004-07-06 | 2,346,100 | 29.19 | 29.37 | 28.62 | 28.88 | 00:00:00 | | 2004-07-07 | 2,323,000 | 28.92 | 29.38 | 28.91 | 29.33 | 00:00:00 | | 2004-07-08 | 3,748,800 | 29.17 | 29.17 | 28.40 | 28.43 | 00:00:00 | | 2004-07-09 | 5,752,800 | 28.64 | 28.84 | 27.65 | 27.88 | 00:00:00 | | 2004-07-12 | 3,706,800 | 27.60 | 27.69 | 26.86 | 27.24 | 00:00:00 | | 2004-07-13 | 2,864,200 | 27.35 | 27.50 | 26.95 | 27.25 | 00:00:00 | | 2004-07-14 | 6,307,000 | 27.43 | 28.45 | 27.43 | 28.00 | 00:00:00 | | 2004-07-15 | 12,463,900 | 27.20 | 27.54 | 26.06 | 26.23 | 00:00:00 | | 2004-07-16 | 3,771,500 | 27.23 | 27.32 | 26.74 | 26.80 | 00:00:00 | | 2004-07-19 | 4,579,800 | 27.27 | 27.32 | 25.99 | 26.37 | 00:00:00 | | 2004-07-20 | 6,157,000 | 26.40 | 27.09 | 26.32 | 26.65 | 00:00:00 | | 2004-07-21 | 13,895,300 | 28.88 | 29.14 | 27.50 | 27.61 | 00:00:00 | | 2004-07-22 | 4,582,800 | 27.26 | 27.71 | 27.05 | 27.60 | 00:00:00 | | 2004-07-23 | 4,033,600 | 27.07 | 27.39 | 26.28 | 26.64 | 00:00:00 | | 2004-07-26 | 4,410,100 | 26.26 | 26.50 | 25.52 | 25.87 | 00:00:00 | | 2004-07-27 | 3,351,100 | 26.30 | 26.88 | 26.30 | 26.77 | 00:00:00 | | 2004-07-28 | 2,650,700 | 26.72 | 26.86 | 26.08 | 26.66 | 00:00:00 | | 2004-07-29 | 2,280,900 | 26.88 | 27.25 | 26.83 | 27.04 | 00:00:00 | | 2004-07-30 | 1,644,900 | 26.60 | 26.99 | 26.46 | 26.71 | 00:00:00 | | 2004-08-02 | 2,038,800 | 26.33 | 26.84 | 26.26 | 26.70 | 00:00:00 | | 2004-08-03 | 1,788,900 | 26.71 | 26.78 | 26.05 | 26.07 | 00:00:00 | | 2004-08-04 | 2,090,500 | 25.92 | 26.19 | 25.62 | 26.07 | 00:00:00 | | 2004-08-05 | 3,593,700 | 26.56 | 26.72 | 25.84 | 25.84 | 00:00:00 | | 2004-08-06 | 3,549,400 | 25.91 | 26.07 | 25.26 | 25.41 | 00:00:00 | | 2004-08-09 | 3,244,000 | 25.25 | 25.34 | 24.98 | 25.16 | 00:00:00 | | 2004-08-10 | 3,499,300 | 25.75 | 25.97 | 25.44 | 25.93 | 00:00:00 | | 2004-08-11 | 5,172,900 | 24.80 | 24.80 | 24.10 | 24.70 | 00:00:00 | | 2004-08-12 | 5,650,700 | 23.59 | 23.91 | 23.18 | 23.54 | 00:00:00 | | 2004-08-13 | 3,616,700 | 23.93 | 24.18 | 23.87 | 24.11 | 00:00:00 | | 2004-08-16 | 3,481,100 | 24.46 | 25.25 | 24.26 | 25.09 | 00:00:00 | | 2004-08-17 | 2,905,500 | 25.62 | 25.75 | 25.40 | 25.60 | 00:00:00 | | 2004-08-18 | 3,813,600 | 25.18 | 26.34 | 25.10 | 26.30 | 00:00:00 | | 2004-08-19 | 2,690,400 | 26.25 | 26.53 | 26.04 | 26.48 | 00:00:00 | | 2004-08-20 | 2,252,700 | 25.94 | 26.73 | 25.94 | 26.73 | 00:00:00 | | 2004-08-23 | 3,098,300 | 27.10 | 27.62 | 26.93 | 27.10 | 00:00:00 | | 2004-08-24 | 1,973,300 | 27.15 | 27.35 | 26.42 | 26.53 | 00:00:00 | | 2004-08-25 | 1,929,600 | 26.55 | 27.39 | 26.51 | 27.26 | 00:00:00 | | 2004-08-26 | 1,505,200 | 27.02 | 27.17 | 26.64 | 26.90 | 00:00:00 | | 2004-08-27 | 3,829,400 | 26.66 | 27.39 | 26.60 | 27.20 | 00:00:00 | | 2004-08-30 | 2,628,700 | 27.02 | 27.54 | 27.02 | 27.03 | 00:00:00 | | 2004-08-31 | 2,481,200 | 27.02 | 27.17 | 26.68 | 27.04 | 00:00:00 | | 2004-09-01 | 2,028,700 | 27.25 | 27.73 | 27.23 | 27.66 | 00:00:00 | | 2004-09-02 | 2,865,100 | 27.60 | 28.14 | 27.53 | 28.07 | 00:00:00 | | 2004-09-03 | 4,761,900 | 27.19 | 27.29 | 26.44 | 26.62 | 00:00:00 | | 2004-09-07 | 3,409,200 | 26.68 | 26.88 | 26.16 | 26.30 | 00:00:00 | | 2004-09-08 | 4,570,700 | 26.59 | 26.67 | 26.05 | 26.11 | 00:00:00 | | 2004-09-09 | 4,352,300 | 26.64 | 27.24 | 26.33 | 26.96 | 00:00:00 | | 2004-09-10 | 2,209,100 | 27.44 | 27.85 | 27.27 | 27.60 | 00:00:00 | | 2004-09-13 | 4,818,700 | 27.93 | 29.14 | 27.93 | 28.61 | 00:00:00 | | 2004-09-14 | 3,855,300 | 28.43 | 29.06 | 28.38 | 28.94 | 00:00:00 | | 2004-09-15 | 2,809,600 | 28.53 | 28.58 | 28.03 | 28.08 | 00:00:00 | | 2004-09-16 | 1,793,300 | 27.80 | 28.58 | 27.78 | 28.34 | 00:00:00 | | 2004-09-17 | 2,962,900 | 28.89 | 29.10 | 28.53 | 28.88 | 00:00:00 | | 2004-09-20 | 2,856,000 | 28.45 | 29.09 | 28.38 | 28.65 | 00:00:00 | | 2004-09-21 | 3,228,400 | 29.10 | 29.62 | 28.79 | 29.55 | 00:00:00 | | 2004-09-22 | 3,985,700 | 29.58 | 29.96 | 29.39 | 29.60 | 00:00:00 | | 2004-09-23 | 5,932,000 | 29.68 | 30.80 | 29.66 | 30.55 | 00:00:00 | | 2004-09-24 | 3,084,200 | 30.51 | 30.60 | 30.05 | 30.27 | 00:00:00 | | 2004-09-27 | 3,285,400 | 29.88 | 30.08 | 29.77 | 29.91 | 00:00:00 | | 2004-09-28 | 9,851,000 | 29.95 | 30.59 | 29.86 | 30.43 | 00:00:00 | | 2004-09-29 | 6,036,200 | 30.66 | 31.37 | 30.66 | 31.11 | 00:00:00 | | 2004-09-30 | 3,972,800 | 31.19 | 31.33 | 30.80 | 31.24 | 00:00:00 | | 2004-10-01 | 3,724,500 | 31.54 | 31.88 | 31.53 | 31.79 | 00:00:00 | | 2004-10-04 | 3,275,100 | 31.92 | 32.10 | 31.81 | 31.95 | 00:00:00 | | 2004-10-05 | 3,535,400 | 31.80 | 32.07 | 31.78 | 32.06 | 00:00:00 | | 2004-10-06 | 3,342,700 | 31.65 | 32.12 | 31.52 | 32.09 | 00:00:00 | | 2004-10-07 | 3,917,300 | 31.99 | 32.06 | 31.64 | 31.73 | 00:00:00 | | 2004-10-08 | 3,231,400 | 31.41 | 31.71 | 31.32 | 31.46 | 00:00:00 | | 2004-10-11 | 1,829,000 | 31.47 | 31.50 | 31.26 | 31.43 | 00:00:00 | | 2004-10-12 | 2,119,700 | 30.81 | 31.14 | 30.67 | 31.05 | 00:00:00 | | 2004-10-13 | 2,287,500 | 31.52 | 31.91 | 31.47 | 31.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
