|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,122,700 | 32.23 | 32.64 | 32.17 | 32.57 | 00:00:00 | | 2006-09-11 | 906,300 | 32.82 | 33.14 | 32.57 | 33.00 | 00:00:00 | | 2006-09-12 | 1,136,400 | 33.61 | 33.79 | 33.45 | 33.74 | 00:00:00 | | 2006-09-13 | 1,220,700 | 33.88 | 34.52 | 33.86 | 34.41 | 00:00:00 | | 2006-09-14 | 994,900 | 34.13 | 34.25 | 33.83 | 33.99 | 00:00:00 | | 2006-09-15 | 2,621,300 | 34.38 | 34.52 | 33.97 | 34.27 | 00:00:00 | | 2006-09-18 | 768,300 | 33.87 | 34.47 | 33.83 | 34.22 | 00:00:00 | | 2006-09-19 | 849,000 | 34.32 | 34.47 | 33.69 | 34.06 | 00:00:00 | | 2006-09-20 | 1,582,700 | 34.59 | 34.97 | 34.57 | 34.89 | 00:00:00 | | 2006-09-21 | 1,557,800 | 34.85 | 34.92 | 34.60 | 34.67 | 00:00:00 | | 2006-09-22 | 1,858,500 | 34.91 | 35.35 | 34.81 | 35.10 | 00:00:00 | | 2006-09-25 | 1,695,100 | 34.49 | 34.95 | 34.15 | 34.85 | 00:00:00 | | 2006-09-26 | 1,052,900 | 34.75 | 34.90 | 34.54 | 34.84 | 00:00:00 | | 2006-09-27 | 758,700 | 34.76 | 35.17 | 34.75 | 34.96 | 00:00:00 | | 2006-09-28 | 730,000 | 35.03 | 35.19 | 34.76 | 35.05 | 00:00:00 | | 2006-09-29 | 1,807,800 | 34.87 | 34.87 | 34.44 | 34.47 | 00:00:00 | | 2006-10-02 | 914,400 | 34.36 | 34.76 | 34.36 | 34.41 | 00:00:00 | | 2006-10-03 | 1,591,600 | 34.07 | 34.48 | 33.95 | 34.19 | 00:00:00 | | 2006-10-04 | 1,186,200 | 34.05 | 34.95 | 34.05 | 34.95 | 00:00:00 | | 2006-10-05 | 1,254,600 | 35.07 | 35.38 | 34.96 | 35.35 | 00:00:00 | | 2006-10-06 | 2,082,800 | 34.73 | 35.34 | 34.70 | 35.24 | 00:00:00 | | 2006-10-09 | 892,300 | 35.36 | 35.48 | 35.17 | 35.27 | 00:00:00 | | 2006-10-10 | 1,019,500 | 35.08 | 35.58 | 35.06 | 35.56 | 00:00:00 | | 2006-10-11 | 5,487,200 | 35.42 | 37.83 | 35.36 | 37.48 | 00:00:00 | | 2006-10-12 | 2,675,600 | 37.15 | 37.73 | 37.02 | 37.69 | 00:00:00 | | 2006-10-13 | 2,347,600 | 36.81 | 37.26 | 36.76 | 37.18 | 00:00:00 | | 2006-10-16 | 963,000 | 36.76 | 36.96 | 36.74 | 36.85 | 00:00:00 | | 2006-10-17 | 1,239,800 | 36.45 | 36.52 | 36.10 | 36.30 | 00:00:00 | | 2006-10-18 | 2,962,000 | 35.76 | 36.03 | 35.49 | 35.55 | 00:00:00 | | 2006-10-19 | 1,844,600 | 36.83 | 37.07 | 36.65 | 36.91 | 00:00:00 | | 2006-10-20 | 1,718,100 | 37.81 | 38.05 | 37.66 | 38.04 | 00:00:00 | | 2006-10-23 | 1,030,200 | 37.54 | 37.92 | 37.40 | 37.76 | 00:00:00 | | 2006-10-24 | 690,500 | 37.66 | 37.78 | 37.49 | 37.61 | 00:00:00 | | 2006-10-25 | 1,094,100 | 37.86 | 38.20 | 37.80 | 38.19 | 00:00:00 | | 2006-10-26 | 1,051,000 | 38.18 | 38.24 | 37.67 | 38.14 | 00:00:00 | | 2006-10-27 | 1,022,000 | 37.92 | 37.97 | 37.30 | 37.42 | 00:00:00 | | 2006-10-30 | 1,590,000 | 37.31 | 37.76 | 37.16 | 37.54 | 00:00:00 | | 2006-10-31 | 792,400 | 37.56 | 38.11 | 37.55 | 37.82 | 00:00:00 | | 2006-11-01 | 1,263,800 | 38.14 | 38.33 | 37.70 | 37.77 | 00:00:00 | | 2006-11-02 | 715,000 | 37.68 | 38.21 | 37.62 | 38.02 | 00:00:00 | | 2006-11-03 | 755,100 | 37.66 | 37.93 | 37.52 | 37.82 | 00:00:00 | | 2006-11-06 | 801,000 | 37.97 | 38.39 | 37.95 | 38.37 | 00:00:00 | | 2006-11-07 | 831,800 | 38.47 | 39.00 | 38.45 | 38.72 | 00:00:00 | | 2006-11-08 | 1,134,200 | 38.39 | 39.15 | 38.39 | 38.91 | 00:00:00 | | 2006-11-09 | 1,117,200 | 39.48 | 39.59 | 39.10 | 39.14 | 00:00:00 | | 2006-11-10 | 1,476,900 | 39.02 | 39.19 | 38.62 | 38.87 | 00:00:00 | | 2006-11-13 | 1,147,600 | 38.70 | 39.18 | 38.62 | 39.01 | 00:00:00 | | 2006-11-14 | 1,196,300 | 39.39 | 39.39 | 38.75 | 39.33 | 00:00:00 | | 2006-11-15 | 1,736,700 | 39.32 | 40.39 | 39.32 | 40.32 | 00:00:00 | | 2006-11-16 | 1,459,500 | 40.05 | 40.12 | 39.49 | 39.72 | 00:00:00 | | 2006-11-17 | 1,280,400 | 39.19 | 39.44 | 39.10 | 39.32 | 00:00:00 | | 2006-11-20 | 720,200 | 39.56 | 40.00 | 39.54 | 39.86 | 00:00:00 | | 2006-11-21 | 740,100 | 39.67 | 39.95 | 39.65 | 39.95 | 00:00:00 | | 2006-11-22 | 874,800 | 40.21 | 40.41 | 39.90 | 40.14 | 00:00:00 | | 2006-11-24 | 408,100 | 39.93 | 40.26 | 39.91 | 39.95 | 00:00:00 | | 2006-11-27 | 1,688,200 | 39.53 | 39.71 | 38.67 | 38.76 | 00:00:00 | | 2006-11-28 | 1,369,800 | 38.67 | 38.84 | 38.36 | 38.69 | 00:00:00 | | 2006-11-29 | 731,200 | 38.92 | 39.11 | 38.71 | 39.06 | 00:00:00 | | 2006-11-30 | 1,041,300 | 39.06 | 39.19 | 38.82 | 38.87 | 00:00:00 | | 2006-12-01 | 1,618,500 | 38.84 | 38.96 | 38.40 | 38.69 | 00:00:00 | | 2006-12-04 | 2,282,800 | 38.51 | 39.86 | 38.51 | 39.50 | 00:00:00 | | 2006-12-05 | 1,213,600 | 39.84 | 40.12 | 39.72 | 40.01 | 00:00:00 | | 2006-12-06 | 1,021,300 | 39.37 | 39.65 | 39.30 | 39.49 | 00:00:00 | | 2006-12-07 | 1,214,200 | 40.05 | 40.35 | 39.84 | 39.84 | 00:00:00 | | 2006-12-08 | 1,146,400 | 39.98 | 40.12 | 39.55 | 39.65 | 00:00:00 | | 2006-12-11 | 900,000 | 39.74 | 40.16 | 39.74 | 40.00 | 00:00:00 | | 2006-12-12 | 1,624,900 | 40.36 | 41.00 | 40.35 | 40.80 | 00:00:00 | | 2006-12-13 | 1,414,800 | 40.61 | 40.64 | 40.25 | 40.46 | 00:00:00 | | 2006-12-14 | 2,414,800 | 39.93 | 40.76 | 39.92 | 40.60 | 00:00:00 | | 2006-12-15 | 2,389,800 | 40.43 | 40.53 | 39.96 | 40.22 | 00:00:00 | | 2006-12-18 | 956,000 | 40.21 | 40.37 | 40.00 | 40.17 | 00:00:00 | | 2006-12-19 | 1,245,300 | 40.12 | 40.72 | 40.03 | 40.62 | 00:00:00 | | 2006-12-20 | 2,981,700 | 40.95 | 41.14 | 40.56 | 40.58 | 00:00:00 | | 2006-12-21 | 1,009,700 | 40.65 | 40.79 | 40.41 | 40.55 | 00:00:00 | | 2006-12-22 | 980,800 | 40.76 | 40.85 | 40.16 | 40.35 | 00:00:00 | | 2006-12-26 | 523,200 | 40.34 | 40.93 | 40.25 | 40.45 | 00:00:00 | | 2006-12-27 | 486,600 | 40.42 | 40.60 | 40.32 | 40.44 | 00:00:00 | | 2006-12-28 | 784,000 | 40.41 | 40.65 | 40.24 | 40.39 | 00:00:00 | | 2006-12-29 | 1,509,200 | 40.30 | 40.66 | 40.21 | 40.23 | 00:00:00 | | 2007-01-03 | 2,334,300 | 41.27 | 41.90 | 40.99 | 41.39 | 00:00:00 | | 2007-01-04 | 2,399,200 | 41.11 | 41.72 | 40.84 | 41.55 | 00:00:00 | | 2007-01-05 | 1,900,500 | 41.00 | 41.18 | 40.22 | 40.93 | 00:00:00 | | 2007-01-08 | 1,345,700 | 40.95 | 41.15 | 40.55 | 40.76 | 00:00:00 | | 2007-01-09 | 1,705,700 | 40.69 | 40.70 | 39.98 | 40.33 | 00:00:00 | | 2007-01-10 | 2,304,300 | 39.98 | 40.30 | 39.83 | 40.26 | 00:00:00 | | 2007-01-11 | 2,120,500 | 40.08 | 40.47 | 40.06 | 40.14 | 00:00:00 | | 2007-01-12 | 2,348,300 | 40.32 | 41.05 | 40.21 | 40.77 | 00:00:00 | | 2007-01-16 | 1,807,000 | 42.04 | 42.13 | 41.77 | 42.00 | 00:00:00 | | 2007-01-17 | 1,551,300 | 41.71 | 41.85 | 41.21 | 41.34 | 00:00:00 | | 2007-01-18 | 2,342,400 | 41.26 | 41.26 | 40.31 | 40.54 | 00:00:00 | | 2007-01-19 | 1,222,200 | 40.37 | 40.83 | 40.31 | 40.70 | 00:00:00 | | 2007-01-22 | 880,800 | 40.75 | 40.75 | 40.21 | 40.39 | 00:00:00 | | 2007-01-23 | 1,531,400 | 40.52 | 40.79 | 40.41 | 40.54 | 00:00:00 | | 2007-01-24 | 1,168,000 | 40.62 | 40.92 | 40.47 | 40.88 | 00:00:00 | | 2007-01-25 | 1,132,600 | 41.26 | 41.35 | 40.23 | 40.47 | 00:00:00 | | 2007-01-26 | 1,246,100 | 40.64 | 40.72 | 40.39 | 40.54 | 00:00:00 | | 2007-01-29 | 5,135,300 | 40.13 | 40.23 | 37.98 | 39.86 | 00:00:00 | | 2007-01-30 | 1,737,200 | 39.60 | 40.02 | 39.40 | 39.91 | 00:00:00 | | 2007-01-31 | 1,795,200 | 39.76 | 39.92 | 39.37 | 39.79 | 00:00:00 | | 2007-02-01 | 2,250,800 | 39.65 | 39.66 | 39.19 | 39.33 | 00:00:00 | | 2007-02-02 | 8,294,200 | 36.80 | 37.12 | 36.51 | 37.12 | 00:00:00 | | 2007-02-05 | 1,717,500 | 37.30 | 37.66 | 37.19 | 37.60 | 00:00:00 | | 2007-02-06 | 2,434,300 | 37.66 | 37.66 | 36.85 | 37.19 | 00:00:00 | | 2007-02-07 | 2,860,900 | 37.17 | 37.85 | 37.07 | 37.70 | 00:00:00 | | 2007-02-08 | 1,904,200 | 37.01 | 37.36 | 36.80 | 37.35 | 00:00:00 | | 2007-02-09 | 4,422,600 | 36.98 | 37.07 | 36.40 | 36.44 | 00:00:00 | | 2007-02-12 | 3,212,200 | 36.13 | 36.16 | 35.81 | 35.92 | 00:00:00 | | 2007-02-13 | 1,222,500 | 36.14 | 36.35 | 35.92 | 36.27 | 00:00:00 | | 2007-02-14 | 3,809,000 | 36.75 | 37.48 | 36.73 | 37.38 | 00:00:00 | | 2007-02-15 | 3,687,800 | 37.00 | 37.06 | 36.81 | 36.91 | 00:00:00 | | 2007-02-16 | 1,529,300 | 36.31 | 36.54 | 36.20 | 36.51 | 00:00:00 | | 2007-02-20 | 1,891,800 | 36.61 | 36.92 | 36.38 | 36.82 | 00:00:00 | | 2007-02-21 | 1,433,300 | 36.08 | 36.45 | 35.97 | 36.43 | 00:00:00 | | 2007-02-22 | 6,023,500 | 36.07 | 36.39 | 36.07 | 36.37 | 00:00:00 | | 2007-02-23 | 2,101,600 | 36.57 | 36.95 | 36.55 | 36.80 | 00:00:00 | | 2007-02-26 | 2,025,500 | 37.13 | 37.23 | 36.86 | 36.99 | 00:00:00 | | 2007-02-27 | 6,010,800 | 35.68 | 36.47 | 35.26 | 35.90 | 00:00:00 | | 2007-02-28 | 3,244,700 | 35.66 | 35.93 | 35.27 | 35.76 | 00:00:00 | | 2007-03-01 | 5,234,500 | 34.39 | 35.29 | 33.94 | 35.00 | 00:00:00 | | 2007-03-02 | 2,224,000 | 34.79 | 35.35 | 34.68 | 34.72 | 00:00:00 | | 2007-03-05 | 2,822,100 | 34.00 | 34.77 | 34.00 | 34.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
