|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 2,287,500 | 31.52 | 31.91 | 31.47 | 31.90 | 00:00:00 | 2004-10-14 | 5,601,300 | 31.75 | 31.83 | 30.87 | 31.01 | 00:00:00 | 2004-10-15 | 2,349,200 | 31.50 | 31.95 | 31.32 | 31.71 | 00:00:00 | 2004-10-18 | 2,099,000 | 31.80 | 32.25 | 31.62 | 32.20 | 00:00:00 | 2004-10-19 | 3,796,000 | 32.59 | 32.82 | 32.25 | 32.38 | 00:00:00 | 2004-10-20 | 4,121,000 | 32.21 | 32.26 | 31.60 | 32.08 | 00:00:00 | 2004-10-21 | 9,686,900 | 31.62 | 31.94 | 30.80 | 31.65 | 00:00:00 | 2004-10-22 | 17,102,300 | 29.44 | 29.45 | 28.24 | 28.41 | 00:00:00 | 2004-10-25 | 7,738,000 | 28.32 | 28.35 | 27.76 | 28.28 | 00:00:00 | 2004-10-26 | 4,562,800 | 28.75 | 28.90 | 28.39 | 28.85 | 00:00:00 | 2004-10-27 | 3,336,000 | 29.20 | 29.45 | 28.99 | 29.28 | 00:00:00 | 2004-10-28 | 2,622,200 | 29.39 | 29.58 | 29.08 | 29.11 | 00:00:00 | 2004-10-29 | 3,547,900 | 29.37 | 29.43 | 28.88 | 28.91 | 00:00:00 | 2004-11-01 | 2,804,100 | 29.39 | 29.54 | 29.21 | 29.35 | 00:00:00 | 2004-11-02 | 5,432,000 | 29.74 | 30.60 | 29.72 | 30.23 | 00:00:00 | 2004-11-03 | 4,346,900 | 30.92 | 30.96 | 30.35 | 30.40 | 00:00:00 | 2004-11-04 | 3,518,700 | 30.25 | 30.88 | 29.88 | 30.77 | 00:00:00 | 2004-11-05 | 2,757,500 | 30.52 | 30.99 | 30.26 | 30.51 | 00:00:00 | 2004-11-08 | 2,687,200 | 30.62 | 31.46 | 30.59 | 31.17 | 00:00:00 | 2004-11-09 | 1,856,800 | 30.95 | 31.10 | 30.53 | 30.70 | 00:00:00 | 2004-11-10 | 4,101,000 | 30.95 | 30.99 | 30.17 | 30.32 | 00:00:00 | 2004-11-11 | 5,106,400 | 30.90 | 31.50 | 30.68 | 31.48 | 00:00:00 | 2004-11-12 | 7,032,800 | 31.91 | 33.44 | 31.91 | 33.35 | 00:00:00 | 2004-11-15 | 3,316,800 | 33.09 | 33.10 | 32.67 | 33.05 | 00:00:00 | 2004-11-16 | 3,305,200 | 32.66 | 32.94 | 32.38 | 32.71 | 00:00:00 | 2004-11-17 | 5,208,900 | 33.16 | 33.87 | 33.11 | 33.56 | 00:00:00 | 2004-11-18 | 3,078,100 | 33.37 | 33.55 | 33.22 | 33.48 | 00:00:00 | 2004-11-19 | 2,823,600 | 33.43 | 33.55 | 32.70 | 32.89 | 00:00:00 | 2004-11-22 | 1,405,700 | 32.44 | 33.20 | 32.41 | 33.12 | 00:00:00 | 2004-11-23 | 1,642,500 | 33.39 | 33.44 | 33.01 | 33.20 | 00:00:00 | 2004-11-24 | 1,381,600 | 33.49 | 33.62 | 33.35 | 33.52 | 00:00:00 | 2004-11-26 | 431,500 | 33.20 | 33.40 | 33.04 | 33.11 | 00:00:00 | 2004-11-29 | 1,701,800 | 33.60 | 33.80 | 33.09 | 33.37 | 00:00:00 | 2004-11-30 | 1,486,500 | 33.55 | 33.70 | 33.10 | 33.25 | 00:00:00 | 2004-12-01 | 3,311,200 | 33.59 | 33.98 | 33.59 | 33.97 | 00:00:00 | 2004-12-02 | 3,052,500 | 33.96 | 34.05 | 33.35 | 33.58 | 00:00:00 | 2004-12-03 | 3,364,300 | 33.92 | 33.96 | 33.64 | 33.83 | 00:00:00 | 2004-12-06 | 1,748,000 | 33.96 | 33.96 | 33.53 | 33.76 | 00:00:00 | 2004-12-07 | 3,546,300 | 34.10 | 34.57 | 33.85 | 33.96 | 00:00:00 | 2004-12-08 | 2,505,600 | 33.50 | 33.74 | 32.82 | 33.30 | 00:00:00 | 2004-12-09 | 8,692,800 | 32.39 | 32.40 | 31.58 | 31.95 | 00:00:00 | 2004-12-10 | 1,928,700 | 31.64 | 32.10 | 31.59 | 31.81 | 00:00:00 | 2004-12-13 | 2,659,800 | 32.38 | 32.50 | 31.90 | 32.37 | 00:00:00 | 2004-12-14 | 1,284,700 | 32.05 | 32.51 | 32.04 | 32.34 | 00:00:00 | 2004-12-15 | 1,688,000 | 32.20 | 32.43 | 31.76 | 31.95 | 00:00:00 | 2004-12-16 | 3,025,200 | 32.17 | 32.37 | 31.35 | 31.60 | 00:00:00 | 2004-12-17 | 7,108,200 | 31.42 | 32.03 | 31.25 | 32.00 | 00:00:00 | 2004-12-20 | 3,781,100 | 32.34 | 32.64 | 31.83 | 31.93 | 00:00:00 | 2004-12-21 | 1,821,500 | 31.91 | 32.14 | 31.73 | 31.97 | 00:00:00 | 2004-12-22 | 2,650,100 | 31.79 | 31.82 | 31.48 | 31.49 | 00:00:00 | 2004-12-23 | 1,810,200 | 31.45 | 31.49 | 31.03 | 31.33 | 00:00:00 | 2004-12-27 | 1,312,400 | 31.65 | 31.87 | 31.50 | 31.60 | 00:00:00 | 2004-12-28 | 1,184,400 | 31.75 | 31.99 | 31.67 | 31.99 | 00:00:00 | 2004-12-29 | 1,021,200 | 31.87 | 32.17 | 31.76 | 32.00 | 00:00:00 | 2004-12-30 | 1,366,800 | 32.06 | 32.11 | 31.83 | 31.88 | 00:00:00 | 2004-12-31 | 2,151,400 | 31.80 | 31.88 | 31.40 | 31.49 | 00:00:00 | 2005-01-03 | 5,415,600 | 32.31 | 32.31 | 31.29 | 31.38 | 00:00:00 | 2005-01-04 | 4,370,000 | 32.09 | 32.49 | 31.52 | 31.65 | 00:00:00 | 2005-01-05 | 6,097,500 | 31.43 | 31.45 | 30.78 | 30.90 | 00:00:00 | 2005-01-06 | 3,072,200 | 30.90 | 31.10 | 30.68 | 30.82 | 00:00:00 | 2005-01-07 | 2,586,500 | 31.16 | 31.38 | 30.42 | 30.49 | 00:00:00 | 2005-01-10 | 4,308,300 | 31.24 | 31.29 | 30.89 | 30.93 | 00:00:00 | 2005-01-11 | 4,956,900 | 30.98 | 31.09 | 30.43 | 30.43 | 00:00:00 | 2005-01-12 | 8,061,100 | 30.52 | 30.56 | 29.58 | 29.97 | 00:00:00 | 2005-01-13 | 8,966,300 | 29.53 | 30.22 | 29.39 | 29.75 | 00:00:00 | 2005-01-14 | 6,703,600 | 30.25 | 30.35 | 29.89 | 30.20 | 00:00:00 | 2005-01-18 | 3,073,400 | 30.14 | 30.79 | 29.88 | 30.57 | 00:00:00 | 2005-01-19 | 3,850,500 | 30.60 | 30.68 | 29.73 | 29.73 | 00:00:00 | 2005-01-20 | 7,178,300 | 29.28 | 29.44 | 28.81 | 28.83 | 00:00:00 | 2005-01-21 | 4,190,700 | 29.06 | 29.30 | 28.70 | 28.77 | 00:00:00 | 2005-01-24 | 7,296,200 | 28.82 | 28.99 | 28.01 | 28.12 | 00:00:00 | 2005-01-25 | 3,354,300 | 28.69 | 28.98 | 28.64 | 28.70 | 00:00:00 | 2005-01-26 | 3,325,100 | 29.00 | 29.43 | 28.97 | 29.38 | 00:00:00 | 2005-01-27 | 6,670,100 | 29.95 | 30.00 | 29.44 | 29.57 | 00:00:00 | 2005-01-28 | 4,228,200 | 29.50 | 29.55 | 28.83 | 29.08 | 00:00:00 | 2005-01-31 | 1,951,500 | 29.65 | 29.65 | 29.20 | 29.33 | 00:00:00 | 2005-02-01 | 3,061,200 | 29.55 | 30.41 | 29.43 | 30.11 | 00:00:00 | 2005-02-02 | 1,651,300 | 30.26 | 30.32 | 29.87 | 30.08 | 00:00:00 | 2005-02-03 | 4,299,900 | 29.27 | 29.41 | 28.90 | 29.04 | 00:00:00 | 2005-02-04 | 2,674,700 | 29.22 | 29.52 | 29.15 | 29.51 | 00:00:00 | 2005-02-07 | 3,074,400 | 29.83 | 30.00 | 29.58 | 29.74 | 00:00:00 | 2005-02-08 | 2,404,000 | 29.79 | 29.80 | 29.51 | 29.60 | 00:00:00 | 2005-02-09 | 18,222,000 | 30.80 | 31.76 | 30.44 | 31.39 | 00:00:00 | 2005-02-10 | 20,420,000 | 28.91 | 29.02 | 28.33 | 28.83 | 00:00:00 | 2005-02-11 | 6,640,100 | 28.64 | 28.95 | 28.38 | 28.82 | 00:00:00 | 2005-02-14 | 2,917,500 | 29.20 | 29.34 | 28.89 | 29.22 | 00:00:00 | 2005-02-15 | 2,990,200 | 29.18 | 29.52 | 29.08 | 29.25 | 00:00:00 | 2005-02-16 | 3,213,800 | 28.92 | 29.33 | 28.78 | 29.24 | 00:00:00 | 2005-02-17 | 3,780,800 | 29.05 | 29.05 | 28.50 | 28.55 | 00:00:00 | 2005-02-18 | 2,650,300 | 28.49 | 28.60 | 28.22 | 28.28 | 00:00:00 | 2005-02-22 | 3,884,600 | 28.42 | 29.07 | 28.36 | 28.46 | 00:00:00 | 2005-02-23 | 3,107,700 | 28.71 | 28.75 | 28.41 | 28.75 | 00:00:00 | 2005-02-24 | 2,174,700 | 28.83 | 29.07 | 28.24 | 29.02 | 00:00:00 | 2005-02-25 | 2,948,400 | 29.21 | 29.74 | 29.12 | 29.69 | 00:00:00 | 2005-02-28 | 2,426,800 | 29.74 | 29.80 | 29.02 | 29.31 | 00:00:00 | 2005-03-01 | 2,514,700 | 29.68 | 29.95 | 29.47 | 29.80 | 00:00:00 | 2005-03-02 | 3,638,600 | 29.71 | 30.24 | 29.57 | 29.94 | 00:00:00 | 2005-03-03 | 3,447,700 | 30.11 | 30.14 | 29.57 | 29.94 | 00:00:00 | 2005-03-04 | 2,388,800 | 30.30 | 30.50 | 30.15 | 30.34 | 00:00:00 | 2005-03-07 | 2,835,500 | 29.98 | 30.49 | 29.95 | 30.27 | 00:00:00 | 2005-03-08 | 2,836,700 | 30.13 | 30.42 | 29.94 | 30.01 | 00:00:00 | 2005-03-09 | 4,634,000 | 30.10 | 30.65 | 30.09 | 30.29 | 00:00:00 | 2005-03-10 | 2,391,500 | 30.29 | 30.53 | 29.91 | 30.36 | 00:00:00 | 2005-03-11 | 2,847,100 | 30.64 | 30.96 | 30.44 | 30.44 | 00:00:00 | 2005-03-14 | 5,722,600 | 30.04 | 30.40 | 29.85 | 30.37 | 00:00:00 | 2005-03-15 | 5,115,100 | 30.27 | 30.31 | 29.75 | 29.87 | 00:00:00 | 2005-03-16 | 11,547,200 | 29.33 | 29.48 | 29.05 | 29.17 | 00:00:00 | 2005-03-17 | 2,262,200 | 29.22 | 29.30 | 29.01 | 29.17 | 00:00:00 | 2005-03-18 | 2,893,600 | 29.16 | 29.57 | 28.76 | 28.91 | 00:00:00 | 2005-03-21 | 2,239,800 | 28.37 | 28.68 | 28.27 | 28.47 | 00:00:00 | 2005-03-22 | 2,649,900 | 28.67 | 28.96 | 28.28 | 28.31 | 00:00:00 | 2005-03-23 | 2,380,800 | 28.35 | 29.04 | 28.32 | 28.77 | 00:00:00 | 2005-03-24 | 1,549,800 | 28.83 | 28.85 | 28.44 | 28.61 | 00:00:00 | 2005-03-28 | 911,600 | 28.71 | 28.73 | 28.43 | 28.43 | 00:00:00 | 2005-03-29 | 2,912,400 | 28.24 | 28.36 | 27.78 | 27.89 | 00:00:00 | 2005-03-30 | 2,765,800 | 28.22 | 28.70 | 28.10 | 28.60 | 00:00:00 | 2005-03-31 | 2,247,800 | 28.57 | 28.60 | 28.00 | 28.20 | 00:00:00 | 2005-04-01 | 1,780,000 | 28.37 | 28.61 | 28.04 | 28.15 | 00:00:00 | 2005-04-04 | 1,878,700 | 27.90 | 28.25 | 27.80 | 28.16 | 00:00:00 | 2005-04-05 | 1,548,700 | 28.10 | 28.24 | 28.02 | 28.10 | 00:00:00 | 2005-04-06 | 1,238,600 | 28.07 | 28.38 | 27.98 | 28.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|