|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 1,238,600 | 28.07 | 28.38 | 27.98 | 28.26 | 00:00:00 | 2005-04-07 | 1,519,300 | 28.34 | 28.65 | 28.34 | 28.56 | 00:00:00 | 2005-04-08 | 1,860,900 | 28.69 | 28.90 | 28.62 | 28.79 | 00:00:00 | 2005-04-11 | 2,675,600 | 29.29 | 29.30 | 29.08 | 29.13 | 00:00:00 | 2005-04-12 | 3,586,900 | 28.94 | 29.24 | 28.67 | 29.09 | 00:00:00 | 2005-04-13 | 3,000,700 | 29.25 | 29.51 | 29.11 | 29.13 | 00:00:00 | 2005-04-14 | 2,361,600 | 29.30 | 29.38 | 28.95 | 29.04 | 00:00:00 | 2005-04-15 | 4,802,900 | 28.54 | 28.54 | 28.05 | 28.25 | 00:00:00 | 2005-04-18 | 2,279,200 | 28.10 | 28.69 | 28.01 | 28.45 | 00:00:00 | 2005-04-19 | 1,778,300 | 28.66 | 28.70 | 28.09 | 28.63 | 00:00:00 | 2005-04-20 | 4,083,900 | 28.32 | 28.84 | 28.29 | 28.56 | 00:00:00 | 2005-04-21 | 8,669,000 | 29.48 | 30.37 | 29.44 | 30.20 | 00:00:00 | 2005-04-22 | 9,266,700 | 31.05 | 31.09 | 30.44 | 30.47 | 00:00:00 | 2005-04-25 | 5,054,600 | 30.24 | 30.55 | 30.12 | 30.51 | 00:00:00 | 2005-04-26 | 2,528,400 | 30.23 | 30.32 | 30.03 | 30.06 | 00:00:00 | 2005-04-27 | 2,233,100 | 29.66 | 30.06 | 29.52 | 29.79 | 00:00:00 | 2005-04-28 | 2,350,600 | 29.31 | 29.52 | 29.11 | 29.24 | 00:00:00 | 2005-04-29 | 2,387,300 | 29.50 | 29.67 | 29.22 | 29.45 | 00:00:00 | 2005-05-02 | 1,659,000 | 29.54 | 29.63 | 29.15 | 29.31 | 00:00:00 | 2005-05-03 | 1,837,700 | 29.24 | 29.64 | 29.21 | 29.53 | 00:00:00 | 2005-05-04 | 2,095,000 | 29.77 | 30.47 | 29.75 | 30.31 | 00:00:00 | 2005-05-05 | 2,016,800 | 30.24 | 30.48 | 30.01 | 30.19 | 00:00:00 | 2005-05-06 | 2,121,600 | 30.45 | 30.86 | 30.41 | 30.76 | 00:00:00 | 2005-05-09 | 1,705,900 | 30.59 | 31.01 | 30.51 | 30.92 | 00:00:00 | 2005-05-10 | 2,679,100 | 30.47 | 30.51 | 30.19 | 30.31 | 00:00:00 | 2005-05-11 | 1,679,900 | 30.43 | 30.53 | 30.03 | 30.32 | 00:00:00 | 2005-05-12 | 3,279,800 | 30.69 | 31.00 | 30.48 | 30.54 | 00:00:00 | 2005-05-13 | 2,754,300 | 30.50 | 30.81 | 30.32 | 30.55 | 00:00:00 | 2005-05-16 | 2,275,000 | 30.19 | 30.91 | 30.18 | 30.87 | 00:00:00 | 2005-05-17 | 1,536,800 | 31.04 | 31.27 | 30.92 | 31.19 | 00:00:00 | 2005-05-18 | 1,898,200 | 31.24 | 31.70 | 31.22 | 31.55 | 00:00:00 | 2005-05-19 | 2,735,100 | 31.54 | 31.85 | 31.46 | 31.84 | 00:00:00 | 2005-05-20 | 3,106,000 | 31.42 | 31.94 | 31.40 | 31.84 | 00:00:00 | 2005-05-23 | 2,225,700 | 31.88 | 32.13 | 31.73 | 31.90 | 00:00:00 | 2005-05-24 | 1,454,200 | 31.74 | 31.95 | 31.69 | 31.95 | 00:00:00 | 2005-05-25 | 1,674,800 | 31.77 | 31.85 | 31.53 | 31.65 | 00:00:00 | 2005-05-26 | 2,274,100 | 31.54 | 31.73 | 31.53 | 31.71 | 00:00:00 | 2005-05-27 | 880,600 | 31.62 | 31.68 | 31.48 | 31.59 | 00:00:00 | 2005-05-31 | 1,706,400 | 31.63 | 31.86 | 31.40 | 31.43 | 00:00:00 | 2005-06-01 | 2,640,900 | 31.28 | 31.71 | 31.13 | 31.41 | 00:00:00 | 2005-06-02 | 728,400 | 31.38 | 31.75 | 31.38 | 31.71 | 00:00:00 | 2005-06-03 | 2,936,200 | 31.81 | 31.84 | 31.36 | 31.43 | 00:00:00 | 2005-06-06 | 1,437,300 | 31.41 | 31.61 | 31.29 | 31.37 | 00:00:00 | 2005-06-07 | 987,100 | 31.44 | 31.77 | 31.44 | 31.46 | 00:00:00 | 2005-06-08 | 1,560,800 | 31.73 | 31.91 | 31.46 | 31.53 | 00:00:00 | 2005-06-09 | 1,622,000 | 31.45 | 31.72 | 31.21 | 31.54 | 00:00:00 | 2005-06-10 | 934,100 | 31.55 | 31.55 | 31.21 | 31.35 | 00:00:00 | 2005-06-13 | 3,597,300 | 31.05 | 31.28 | 30.87 | 31.18 | 00:00:00 | 2005-06-14 | 2,181,400 | 31.21 | 31.69 | 31.18 | 31.45 | 00:00:00 | 2005-06-15 | 1,324,700 | 31.52 | 31.74 | 31.38 | 31.70 | 00:00:00 | 2005-06-16 | 852,600 | 31.75 | 31.77 | 31.53 | 31.68 | 00:00:00 | 2005-06-17 | 1,762,200 | 32.12 | 32.45 | 32.05 | 32.37 | 00:00:00 | 2005-06-20 | 2,512,700 | 32.29 | 32.95 | 32.19 | 32.80 | 00:00:00 | 2005-06-21 | 1,630,300 | 32.73 | 33.22 | 32.73 | 33.21 | 00:00:00 | 2005-06-22 | 2,275,400 | 32.98 | 33.23 | 32.90 | 33.19 | 00:00:00 | 2005-06-23 | 3,458,300 | 33.51 | 33.87 | 33.16 | 33.18 | 00:00:00 | 2005-06-24 | 1,753,100 | 33.18 | 33.30 | 32.89 | 33.11 | 00:00:00 | 2005-06-27 | 1,715,900 | 33.00 | 33.03 | 32.43 | 32.68 | 00:00:00 | 2005-06-28 | 1,999,900 | 32.42 | 32.64 | 32.21 | 32.53 | 00:00:00 | 2005-06-29 | 727,800 | 32.58 | 32.70 | 32.35 | 32.45 | 00:00:00 | 2005-06-30 | 1,557,200 | 32.49 | 32.56 | 31.85 | 31.95 | 00:00:00 | 2005-07-01 | 1,348,400 | 31.97 | 32.32 | 31.95 | 32.17 | 00:00:00 | 2005-07-05 | 1,237,800 | 32.29 | 32.54 | 32.24 | 32.46 | 00:00:00 | 2005-07-06 | 1,343,300 | 32.76 | 32.93 | 32.56 | 32.60 | 00:00:00 | 2005-07-07 | 1,581,400 | 31.90 | 32.64 | 31.74 | 32.41 | 00:00:00 | 2005-07-08 | 1,361,400 | 32.41 | 33.19 | 32.41 | 33.16 | 00:00:00 | 2005-07-11 | 1,183,800 | 33.36 | 33.86 | 33.30 | 33.76 | 00:00:00 | 2005-07-12 | 2,444,600 | 34.14 | 34.89 | 34.14 | 34.76 | 00:00:00 | 2005-07-13 | 1,775,300 | 34.80 | 34.80 | 34.45 | 34.68 | 00:00:00 | 2005-07-14 | 2,152,900 | 34.70 | 34.86 | 34.59 | 34.79 | 00:00:00 | 2005-07-15 | 1,659,700 | 34.30 | 34.50 | 34.12 | 34.42 | 00:00:00 | 2005-07-18 | 1,292,500 | 34.13 | 34.37 | 34.01 | 34.03 | 00:00:00 | 2005-07-19 | 1,855,200 | 33.82 | 34.26 | 33.60 | 34.07 | 00:00:00 | 2005-07-20 | 3,614,000 | 33.39 | 34.57 | 33.15 | 34.32 | 00:00:00 | 2005-07-21 | 5,986,400 | 34.27 | 34.76 | 34.12 | 34.68 | 00:00:00 | 2005-07-22 | 1,996,600 | 34.37 | 34.40 | 33.99 | 34.38 | 00:00:00 | 2005-07-25 | 2,183,900 | 34.35 | 34.52 | 34.05 | 34.20 | 00:00:00 | 2005-07-26 | 1,901,600 | 33.93 | 33.94 | 33.71 | 33.80 | 00:00:00 | 2005-07-27 | 1,876,500 | 33.89 | 34.42 | 33.81 | 34.36 | 00:00:00 | 2005-07-28 | 1,244,600 | 34.58 | 34.94 | 34.49 | 34.84 | 00:00:00 | 2005-07-29 | 1,322,200 | 34.68 | 34.68 | 34.22 | 34.36 | 00:00:00 | 2005-08-01 | 1,086,200 | 34.46 | 34.58 | 34.18 | 34.42 | 00:00:00 | 2005-08-02 | 803,800 | 34.55 | 34.86 | 34.49 | 34.81 | 00:00:00 | 2005-08-03 | 1,182,200 | 34.85 | 35.27 | 34.73 | 35.19 | 00:00:00 | 2005-08-04 | 1,263,000 | 34.80 | 34.93 | 34.52 | 34.65 | 00:00:00 | 2005-08-05 | 687,000 | 34.77 | 34.81 | 34.57 | 34.58 | 00:00:00 | 2005-08-08 | 526,900 | 34.74 | 34.80 | 34.45 | 34.46 | 00:00:00 | 2005-08-09 | 1,973,400 | 34.55 | 35.07 | 34.49 | 35.05 | 00:00:00 | 2005-08-10 | 4,511,300 | 35.50 | 36.40 | 35.43 | 35.95 | 00:00:00 | 2005-08-11 | 1,656,500 | 36.15 | 36.75 | 36.15 | 36.75 | 00:00:00 | 2005-08-12 | 2,366,800 | 36.45 | 36.90 | 36.35 | 36.78 | 00:00:00 | 2005-08-15 | 1,119,700 | 36.40 | 36.99 | 36.39 | 36.85 | 00:00:00 | 2005-08-16 | 912,700 | 36.67 | 36.67 | 35.92 | 36.01 | 00:00:00 | 2005-08-17 | 1,776,900 | 35.40 | 35.51 | 35.26 | 35.38 | 00:00:00 | 2005-08-18 | 1,368,300 | 35.06 | 35.08 | 34.73 | 34.88 | 00:00:00 | 2005-08-19 | 1,753,600 | 34.88 | 35.01 | 34.75 | 34.87 | 00:00:00 | 2005-08-22 | 1,022,700 | 34.75 | 34.92 | 34.52 | 34.78 | 00:00:00 | 2005-08-23 | 1,464,600 | 34.74 | 34.94 | 34.60 | 34.76 | 00:00:00 | 2005-08-24 | 1,239,400 | 34.46 | 34.63 | 34.03 | 34.21 | 00:00:00 | 2005-08-25 | 1,519,600 | 33.80 | 33.88 | 33.54 | 33.83 | 00:00:00 | 2005-08-26 | 1,226,200 | 33.90 | 34.17 | 33.80 | 33.91 | 00:00:00 | 2005-08-29 | 905,500 | 33.96 | 34.29 | 33.87 | 34.20 | 00:00:00 | 2005-08-30 | 938,700 | 33.83 | 33.93 | 33.50 | 33.76 | 00:00:00 | 2005-08-31 | 1,756,700 | 34.07 | 34.95 | 34.01 | 34.91 | 00:00:00 | 2005-09-01 | 1,328,400 | 34.85 | 35.12 | 34.75 | 35.01 | 00:00:00 | 2005-09-02 | 605,400 | 34.91 | 35.12 | 34.85 | 34.93 | 00:00:00 | 2005-09-06 | 946,300 | 35.18 | 35.44 | 35.00 | 35.12 | 00:00:00 | 2005-09-07 | 1,519,000 | 34.95 | 35.44 | 34.86 | 35.43 | 00:00:00 | 2005-09-08 | 648,100 | 35.28 | 35.44 | 35.14 | 35.21 | 00:00:00 | 2005-09-09 | 3,834,600 | 35.72 | 36.87 | 35.72 | 36.71 | 00:00:00 | 2005-09-12 | 1,765,800 | 36.12 | 36.42 | 36.07 | 36.40 | 00:00:00 | 2005-09-13 | 1,120,800 | 35.99 | 36.20 | 35.86 | 35.95 | 00:00:00 | 2005-09-14 | 1,169,700 | 35.99 | 36.16 | 35.80 | 35.82 | 00:00:00 | 2005-09-15 | 833,000 | 35.70 | 35.74 | 35.39 | 35.51 | 00:00:00 | 2005-09-16 | 892,300 | 35.77 | 35.86 | 35.59 | 35.79 | 00:00:00 | 2005-09-19 | 889,700 | 35.68 | 35.80 | 35.39 | 35.56 | 00:00:00 | 2005-09-20 | 1,470,400 | 35.78 | 36.08 | 35.41 | 35.47 | 00:00:00 | 2005-09-21 | 693,700 | 35.63 | 35.73 | 35.34 | 35.41 | 00:00:00 | 2005-09-22 | 2,771,700 | 35.31 | 35.46 | 35.06 | 35.20 | 00:00:00 | 2005-09-23 | 1,074,200 | 34.98 | 35.26 | 34.88 | 35.16 | 00:00:00 | 2005-09-26 | 778,700 | 35.41 | 35.72 | 35.30 | 35.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|