|
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 | 2006-03-20 | 3,253,500 | 38.70 | 38.89 | 38.20 | 38.43 | 00:00:00 | 2006-03-21 | 2,534,100 | 38.54 | 38.88 | 38.14 | 38.27 | 00:00:00 | 2006-03-22 | 2,837,700 | 38.72 | 39.37 | 38.58 | 39.24 | 00:00:00 | 2006-03-23 | 2,052,000 | 39.10 | 39.19 | 38.72 | 39.05 | 00:00:00 | 2006-03-24 | 2,685,600 | 39.12 | 39.27 | 38.93 | 39.19 | 00:00:00 | 2006-03-27 | 1,729,500 | 38.47 | 38.62 | 38.30 | 38.34 | 00:00:00 | 2006-03-28 | 2,044,500 | 38.30 | 38.49 | 37.75 | 37.96 | 00:00:00 | 2006-03-29 | 1,534,900 | 37.86 | 38.43 | 37.80 | 38.20 | 00:00:00 | 2006-03-30 | 6,354,200 | 38.79 | 39.34 | 38.79 | 39.10 | 00:00:00 | 2006-03-31 | 3,245,600 | 38.24 | 38.29 | 37.72 | 37.72 | 00:00:00 | 2006-04-03 | 1,600,800 | 37.82 | 38.50 | 37.75 | 38.16 | 00:00:00 | 2006-04-04 | 2,702,500 | 38.22 | 38.58 | 38.15 | 38.35 | 00:00:00 | 2006-04-05 | 1,209,400 | 38.43 | 38.77 | 38.17 | 38.59 | 00:00:00 | 2006-04-06 | 1,112,000 | 38.21 | 38.38 | 38.03 | 38.11 | 00:00:00 | 2006-04-07 | 1,385,800 | 38.15 | 38.26 | 37.45 | 37.61 | 00:00:00 | 2006-04-10 | 1,051,300 | 37.65 | 37.95 | 37.60 | 37.77 | 00:00:00 | 2006-04-11 | 1,598,800 | 37.78 | 37.82 | 36.87 | 36.95 | 00:00:00 | 2006-04-12 | 1,250,700 | 37.78 | 38.08 | 37.67 | 37.92 | 00:00:00 | 2006-04-13 | 1,135,700 | 37.99 | 38.32 | 37.95 | 38.18 | 00:00:00 | 2006-04-17 | 1,553,400 | 38.21 | 38.58 | 38.20 | 38.37 | 00:00:00 | 2006-04-18 | 2,118,200 | 38.66 | 39.28 | 38.53 | 39.08 | 00:00:00 | 2006-04-19 | 2,380,700 | 38.18 | 38.74 | 38.00 | 38.68 | 00:00:00 | 2006-04-20 | 4,433,500 | 38.13 | 38.34 | 37.81 | 37.98 | 00:00:00 | 2006-04-21 | 15,092,000 | 36.23 | 37.50 | 35.15 | 35.37 | 00:00:00 | 2006-04-24 | 3,176,400 | 34.81 | 35.11 | 34.62 | 35.03 | 00:00:00 | 2006-04-25 | 2,281,300 | 35.22 | 35.65 | 35.17 | 35.51 | 00:00:00 | 2006-04-26 | 3,234,900 | 35.63 | 36.04 | 35.59 | 35.74 | 00:00:00 | 2006-04-27 | 3,548,800 | 35.18 | 35.61 | 35.11 | 35.38 | 00:00:00 | 2006-04-28 | 2,585,500 | 35.31 | 35.70 | 35.30 | 35.47 | 00:00:00 | 2006-05-01 | 1,178,200 | 35.39 | 35.82 | 35.17 | 35.22 | 00:00:00 | 2006-05-02 | 1,333,800 | 35.28 | 35.45 | 35.15 | 35.35 | 00:00:00 | 2006-05-03 | 1,052,500 | 35.38 | 35.38 | 34.94 | 35.23 | 00:00:00 | 2006-05-04 | 822,200 | 35.02 | 35.40 | 35.02 | 35.40 | 00:00:00 | 2006-05-05 | 1,197,500 | 36.17 | 36.30 | 35.95 | 36.13 | 00:00:00 | 2006-05-08 | 1,092,700 | 36.11 | 36.11 | 35.70 | 35.82 | 00:00:00 | 2006-05-09 | 797,600 | 35.58 | 35.96 | 35.53 | 35.69 | 00:00:00 | 2006-05-10 | 4,798,500 | 35.54 | 35.58 | 33.83 | 33.99 | 00:00:00 | 2006-05-11 | 2,777,600 | 34.59 | 34.88 | 34.17 | 34.42 | 00:00:00 | 2006-05-12 | 2,058,100 | 34.44 | 34.53 | 33.19 | 33.73 | 00:00:00 | 2006-05-15 | 3,196,900 | 33.31 | 33.38 | 32.67 | 32.97 | 00:00:00 | 2006-05-16 | 1,474,100 | 33.57 | 33.77 | 33.44 | 33.61 | 00:00:00 | 2006-05-17 | 3,066,300 | 32.73 | 32.95 | 31.67 | 31.89 | 00:00:00 | 2006-05-18 | 2,039,500 | 31.94 | 32.25 | 31.61 | 31.65 | 00:00:00 | 2006-05-19 | 2,755,200 | 31.56 | 31.61 | 30.71 | 31.43 | 00:00:00 | 2006-05-22 | 3,535,600 | 30.80 | 31.04 | 30.40 | 30.95 | 00:00:00 | 2006-05-23 | 2,494,600 | 31.70 | 32.25 | 31.62 | 31.67 | 00:00:00 | 2006-05-24 | 2,547,100 | 31.42 | 31.83 | 30.94 | 31.53 | 00:00:00 | 2006-05-25 | 1,482,200 | 31.50 | 32.04 | 31.25 | 32.00 | 00:00:00 | 2006-05-26 | 1,717,800 | 32.27 | 32.49 | 31.90 | 32.40 | 00:00:00 | 2006-05-30 | 3,360,900 | 33.00 | 33.00 | 31.80 | 31.85 | 00:00:00 | 2006-05-31 | 1,947,300 | 32.00 | 32.17 | 31.69 | 32.03 | 00:00:00 | 2006-06-01 | 1,606,000 | 31.58 | 32.38 | 31.50 | 32.37 | 00:00:00 | 2006-06-02 | 1,909,100 | 32.77 | 32.94 | 32.26 | 32.57 | 00:00:00 | 2006-06-05 | 1,501,700 | 32.23 | 32.24 | 31.71 | 31.80 | 00:00:00 | 2006-06-06 | 2,026,200 | 31.74 | 31.80 | 31.26 | 31.49 | 00:00:00 | 2006-06-07 | 2,835,900 | 31.35 | 31.98 | 31.11 | 31.25 | 00:00:00 | 2006-06-08 | 3,678,900 | 30.35 | 30.38 | 29.35 | 29.87 | 00:00:00 | 2006-06-09 | 1,555,100 | 30.04 | 30.51 | 29.75 | 29.87 | 00:00:00 | 2006-06-12 | 3,372,400 | 30.04 | 30.06 | 29.29 | 29.36 | 00:00:00 | 2006-06-13 | 4,069,800 | 29.10 | 29.54 | 28.88 | 29.21 | 00:00:00 | 2006-06-14 | 3,070,200 | 30.22 | 30.48 | 29.94 | 30.39 | 00:00:00 | 2006-06-15 | 2,129,300 | 30.93 | 31.69 | 30.91 | 31.55 | 00:00:00 | 2006-06-16 | 1,843,800 | 30.98 | 31.25 | 30.43 | 30.74 | 00:00:00 | 2006-06-19 | 1,996,600 | 31.00 | 31.06 | 30.57 | 30.66 | 00:00:00 | 2006-06-20 | 3,092,000 | 31.06 | 32.00 | 30.82 | 31.56 | 00:00:00 | 2006-06-21 | 2,651,800 | 31.74 | 32.69 | 31.74 | 32.47 | 00:00:00 | 2006-06-22 | 1,208,300 | 32.17 | 32.17 | 31.57 | 31.90 | 00:00:00 | 2006-06-23 | 1,558,600 | 31.48 | 31.89 | 31.23 | 31.66 | 00:00:00 | 2006-06-26 | 568,900 | 31.67 | 31.76 | 31.34 | 31.75 | 00:00:00 | 2006-06-27 | 1,352,000 | 31.63 | 31.68 | 30.65 | 30.70 | 00:00:00 | 2006-06-28 | 882,200 | 31.28 | 31.38 | 30.85 | 31.20 | 00:00:00 | 2006-06-29 | 1,454,300 | 31.27 | 32.42 | 31.09 | 32.31 | 00:00:00 | 2006-06-30 | 1,222,200 | 32.77 | 33.13 | 32.66 | 33.04 | 00:00:00 | 2006-07-03 | 563,400 | 32.95 | 33.13 | 32.71 | 32.99 | 00:00:00 | 2006-07-05 | 865,100 | 32.54 | 32.70 | 32.31 | 32.60 | 00:00:00 | 2006-07-06 | 1,178,700 | 32.49 | 33.22 | 32.49 | 33.08 | 00:00:00 | 2006-07-07 | 982,300 | 32.77 | 32.89 | 32.26 | 32.44 | 00:00:00 | 2006-07-10 | 1,131,300 | 32.31 | 32.40 | 31.85 | 32.21 | 00:00:00 | 2006-07-11 | 4,136,200 | 31.29 | 31.92 | 31.23 | 31.87 | 00:00:00 | 2006-07-12 | 2,024,700 | 31.15 | 31.29 | 30.47 | 30.62 | 00:00:00 | 2006-07-13 | 2,730,200 | 30.15 | 30.66 | 29.95 | 30.13 | 00:00:00 | 2006-07-14 | 1,966,300 | 29.83 | 29.88 | 29.24 | 29.60 | 00:00:00 | 2006-07-17 | 1,590,700 | 29.50 | 29.65 | 29.22 | 29.35 | 00:00:00 | 2006-07-18 | 1,455,100 | 29.58 | 29.83 | 29.13 | 29.53 | 00:00:00 | 2006-07-19 | 3,961,500 | 30.74 | 31.79 | 30.68 | 31.43 | 00:00:00 | 2006-07-20 | 3,068,300 | 31.28 | 32.29 | 31.24 | 31.96 | 00:00:00 | 2006-07-21 | 3,728,400 | 31.40 | 31.48 | 30.85 | 31.06 | 00:00:00 | 2006-07-24 | 1,786,200 | 31.15 | 31.42 | 31.07 | 31.37 | 00:00:00 | 2006-07-25 | 1,836,500 | 30.93 | 31.04 | 30.34 | 30.90 | 00:00:00 | 2006-07-26 | 1,070,900 | 30.89 | 31.81 | 30.87 | 31.34 | 00:00:00 | 2006-07-27 | 813,000 | 31.70 | 31.88 | 31.21 | 31.38 | 00:00:00 | 2006-07-28 | 704,000 | 31.57 | 32.18 | 31.57 | 32.12 | 00:00:00 | 2006-07-31 | 836,400 | 31.75 | 31.81 | 31.31 | 31.48 | 00:00:00 | 2006-08-01 | 1,104,400 | 31.14 | 31.26 | 30.72 | 31.09 | 00:00:00 | 2006-08-02 | 1,152,700 | 31.34 | 31.88 | 31.30 | 31.53 | 00:00:00 | 2006-08-03 | 2,284,300 | 30.77 | 31.46 | 30.71 | 31.23 | 00:00:00 | 2006-08-04 | 4,148,800 | 31.23 | 31.36 | 30.19 | 30.35 | 00:00:00 | 2006-08-07 | 1,306,300 | 30.43 | 30.72 | 30.30 | 30.67 | 00:00:00 | 2006-08-08 | 1,405,400 | 30.19 | 30.43 | 29.86 | 30.13 | 00:00:00 | 2006-08-09 | 3,028,500 | 30.50 | 30.79 | 30.20 | 30.32 | 00:00:00 | 2006-08-10 | 2,112,400 | 29.41 | 29.77 | 29.16 | 29.75 | 00:00:00 | 2006-08-11 | 1,351,800 | 29.29 | 29.49 | 29.18 | 29.44 | 00:00:00 | 2006-08-14 | 1,927,100 | 29.62 | 30.17 | 29.62 | 29.83 | 00:00:00 | 2006-08-15 | 2,418,000 | 31.09 | 31.61 | 30.85 | 31.41 | 00:00:00 | 2006-08-16 | 1,447,400 | 32.03 | 32.38 | 31.77 | 32.27 | 00:00:00 | 2006-08-17 | 1,845,200 | 32.62 | 32.92 | 32.36 | 32.58 | 00:00:00 | 2006-08-18 | 1,544,800 | 32.58 | 32.71 | 32.25 | 32.60 | 00:00:00 | 2006-08-21 | 871,600 | 32.38 | 32.44 | 32.02 | 32.03 | 00:00:00 | 2006-08-22 | 907,300 | 31.82 | 32.38 | 31.78 | 32.23 | 00:00:00 | 2006-08-23 | 1,571,000 | 31.96 | 32.04 | 31.51 | 31.57 | 00:00:00 | 2006-08-24 | 972,000 | 32.46 | 32.48 | 31.40 | 32.00 | 00:00:00 | 2006-08-25 | 1,467,900 | 32.06 | 32.31 | 31.86 | 31.98 | 00:00:00 | 2006-08-28 | 818,700 | 32.09 | 32.42 | 32.06 | 32.26 | 00:00:00 | 2006-08-29 | 1,343,700 | 32.79 | 32.95 | 32.32 | 32.85 | 00:00:00 | 2006-08-30 | 2,411,900 | 33.39 | 33.93 | 33.33 | 33.88 | 00:00:00 | 2006-08-31 | 2,716,500 | 33.76 | 33.85 | 33.22 | 33.40 | 00:00:00 | 2006-09-01 | 877,200 | 32.95 | 33.39 | 32.87 | 33.18 | 00:00:00 | 2006-09-05 | 773,600 | 33.43 | 33.87 | 33.29 | 33.70 | 00:00:00 | 2006-09-06 | 844,500 | 32.96 | 33.10 | 32.69 | 32.74 | 00:00:00 | 2006-09-07 | 1,525,800 | 32.16 | 32.62 | 32.06 | 32.32 | 00:00:00 | 2006-09-08 | 1,122,700 | 32.23 | 32.64 | 32.17 | 32.57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|