|
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 | 2007-03-05 | 2,822,100 | 34.00 | 34.77 | 34.00 | 34.38 | 00:00:00 | 2007-03-06 | 2,550,300 | 34.73 | 34.92 | 34.26 | 34.59 | 00:00:00 | 2007-03-07 | 3,097,700 | 34.15 | 34.50 | 34.08 | 34.30 | 00:00:00 | 2007-03-08 | 1,980,600 | 34.63 | 35.05 | 34.63 | 34.85 | 00:00:00 | 2007-03-09 | 2,047,400 | 34.93 | 35.06 | 34.49 | 34.71 | 00:00:00 | 2007-03-12 | 2,880,100 | 35.01 | 35.66 | 34.97 | 35.62 | 00:00:00 | 2007-03-13 | 2,793,700 | 35.51 | 35.78 | 34.76 | 34.87 | 00:00:00 | 2007-03-14 | 5,679,000 | 34.84 | 35.45 | 34.64 | 35.28 | 00:00:00 | 2007-03-15 | 1,566,000 | 34.95 | 35.51 | 34.95 | 35.33 | 00:00:00 | 2007-03-16 | 2,936,100 | 35.41 | 35.66 | 35.16 | 35.35 | 00:00:00 | 2007-03-19 | 3,022,700 | 35.97 | 36.28 | 35.88 | 36.22 | 00:00:00 | 2007-03-20 | 1,706,600 | 35.95 | 36.63 | 35.86 | 36.55 | 00:00:00 | 2007-03-21 | 5,473,800 | 36.89 | 38.07 | 36.67 | 38.04 | 00:00:00 | 2007-03-22 | 2,533,900 | 38.01 | 38.24 | 37.70 | 37.82 | 00:00:00 | 2007-03-23 | 1,969,700 | 38.02 | 38.21 | 37.69 | 37.75 | 00:00:00 | 2007-03-26 | 1,678,900 | 37.48 | 37.67 | 37.06 | 37.64 | 00:00:00 | 2007-03-27 | 1,723,700 | 37.09 | 37.29 | 36.84 | 37.16 | 00:00:00 | 2007-03-28 | 2,207,100 | 36.52 | 36.69 | 36.15 | 36.23 | 00:00:00 | 2007-03-29 | 1,981,700 | 36.67 | 36.90 | 36.45 | 36.84 | 00:00:00 | 2007-03-30 | 2,666,800 | 36.89 | 37.13 | 36.64 | 37.09 | 00:00:00 | 2007-04-02 | 2,179,100 | 36.40 | 36.70 | 36.24 | 36.61 | 00:00:00 | 2007-04-03 | 2,132,200 | 36.68 | 37.14 | 36.66 | 36.98 | 00:00:00 | 2007-04-04 | 1,068,700 | 37.00 | 37.25 | 36.93 | 37.24 | 00:00:00 | 2007-04-05 | 1,142,900 | 37.32 | 37.60 | 37.24 | 37.52 | 00:00:00 | 2007-04-09 | 784,600 | 37.53 | 37.74 | 37.47 | 37.49 | 00:00:00 | 2007-04-10 | 3,219,500 | 37.97 | 38.89 | 37.97 | 38.84 | 00:00:00 | 2007-04-11 | 2,200,600 | 38.85 | 38.90 | 38.28 | 38.36 | 00:00:00 | 2007-04-12 | 1,408,300 | 37.73 | 38.18 | 37.65 | 38.15 | 00:00:00 | 2007-04-13 | 1,211,500 | 38.30 | 38.57 | 38.09 | 38.53 | 00:00:00 | 2007-04-16 | 1,965,600 | 39.15 | 39.51 | 39.09 | 39.45 | 00:00:00 | 2007-04-17 | 928,300 | 39.32 | 39.37 | 38.92 | 39.05 | 00:00:00 | 2007-04-18 | 1,550,600 | 39.09 | 39.34 | 38.78 | 39.13 | 00:00:00 | 2007-04-19 | 1,864,500 | 39.11 | 39.85 | 39.06 | 39.68 | 00:00:00 | 2007-04-20 | 2,677,800 | 39.20 | 39.24 | 38.50 | 38.55 | 00:00:00 | 2007-04-23 | 2,420,700 | 38.04 | 38.77 | 37.94 | 38.60 | 00:00:00 | 2007-04-24 | 1,399,900 | 39.20 | 39.23 | 38.77 | 38.93 | 00:00:00 | 2007-04-25 | 2,802,300 | 39.30 | 40.00 | 39.21 | 39.97 | 00:00:00 | 2007-04-26 | 4,042,900 | 38.64 | 38.73 | 38.07 | 38.54 | 00:00:00 | 2007-04-27 | 2,087,600 | 38.26 | 38.61 | 38.18 | 38.49 | 00:00:00 | 2007-04-30 | 1,347,100 | 38.60 | 38.92 | 38.10 | 38.17 | 00:00:00 | 2007-05-01 | 1,120,500 | 38.22 | 38.67 | 38.22 | 38.59 | 00:00:00 | 2007-05-02 | 1,876,800 | 38.54 | 39.03 | 38.47 | 38.81 | 00:00:00 | 2007-05-03 | 2,152,800 | 38.30 | 38.52 | 38.25 | 38.37 | 00:00:00 | 2007-05-04 | 1,688,500 | 38.48 | 39.03 | 38.40 | 38.90 | 00:00:00 | 2007-05-07 | 1,155,900 | 39.29 | 39.47 | 39.10 | 39.13 | 00:00:00 | 2007-05-08 | 2,164,400 | 38.51 | 38.54 | 38.08 | 38.45 | 00:00:00 | 2007-05-09 | 3,108,600 | 37.75 | 38.19 | 37.47 | 38.12 | 00:00:00 | 2007-05-10 | 2,409,000 | 37.78 | 37.78 | 36.83 | 36.88 | 00:00:00 | 2007-05-11 | 1,856,900 | 36.89 | 37.58 | 36.80 | 37.55 | 00:00:00 | 2007-05-14 | 2,861,900 | 38.37 | 38.56 | 38.00 | 38.20 | 00:00:00 | 2007-05-15 | 1,775,000 | 38.28 | 38.56 | 38.07 | 38.11 | 00:00:00 | 2007-05-16 | 1,346,000 | 38.34 | 38.63 | 37.98 | 38.45 | 00:00:00 | 2007-05-17 | 1,013,500 | 38.20 | 38.33 | 37.95 | 38.22 | 00:00:00 | 2007-05-18 | 1,330,300 | 38.21 | 38.51 | 38.13 | 38.39 | 00:00:00 | 2007-05-21 | 1,511,400 | 38.21 | 38.30 | 38.04 | 38.12 | 00:00:00 | 2007-05-22 | 1,104,400 | 38.35 | 38.42 | 38.04 | 38.14 | 00:00:00 | 2007-05-23 | 1,464,400 | 38.65 | 38.75 | 38.20 | 38.28 | 00:00:00 | 2007-05-24 | 2,921,600 | 38.38 | 38.51 | 37.78 | 37.96 | 00:00:00 | 2007-05-25 | 1,767,500 | 38.33 | 38.59 | 38.33 | 38.47 | 00:00:00 | 2007-05-29 | 1,462,600 | 38.40 | 38.45 | 37.94 | 38.12 | 00:00:00 | 2007-05-30 | 1,568,200 | 37.69 | 38.00 | 37.59 | 37.93 | 00:00:00 | 2007-05-31 | 1,818,900 | 38.19 | 38.36 | 37.74 | 37.98 | 00:00:00 | 2007-06-01 | 1,527,900 | 37.96 | 38.26 | 37.91 | 38.19 | 00:00:00 | 2007-06-04 | 1,976,200 | 38.14 | 38.26 | 37.93 | 38.14 | 00:00:00 | 2007-06-05 | 2,631,400 | 38.52 | 38.74 | 38.31 | 38.68 | 00:00:00 | 2007-06-06 | 2,944,800 | 38.42 | 38.47 | 37.72 | 37.89 | 00:00:00 | 2007-06-07 | 3,993,800 | 37.55 | 37.73 | 36.55 | 36.69 | 00:00:00 | 2007-06-08 | 2,077,900 | 36.73 | 37.21 | 36.56 | 37.14 | 00:00:00 | 2007-06-11 | 1,903,000 | 37.32 | 37.66 | 37.17 | 37.42 | 00:00:00 | 2007-06-12 | 3,672,600 | 36.73 | 36.76 | 36.10 | 36.36 | 00:00:00 | 2007-06-13 | 3,440,500 | 36.68 | 36.88 | 36.35 | 36.86 | 00:00:00 | 2007-06-14 | 5,042,000 | 36.96 | 37.41 | 36.96 | 37.27 | 00:00:00 | 2007-06-15 | 3,559,000 | 37.69 | 37.95 | 37.48 | 37.69 | 00:00:00 | 2007-06-18 | 3,961,400 | 38.20 | 39.69 | 38.20 | 39.37 | 00:00:00 | 2007-06-19 | 2,762,400 | 39.56 | 39.71 | 39.31 | 39.52 | 00:00:00 | 2007-06-20 | 3,751,100 | 39.95 | 40.18 | 39.52 | 39.56 | 00:00:00 | 2007-06-21 | 3,369,600 | 39.87 | 39.97 | 39.10 | 39.76 | 00:00:00 | 2007-06-22 | 1,597,500 | 39.68 | 39.93 | 38.96 | 39.20 | 00:00:00 | 2007-06-25 | 1,620,300 | 39.38 | 39.42 | 38.77 | 38.87 | 00:00:00 | 2007-06-26 | 1,458,500 | 39.48 | 39.59 | 38.99 | 39.16 | 00:00:00 | 2007-06-27 | 1,106,600 | 39.18 | 39.80 | 39.02 | 39.68 | 00:00:00 | 2007-06-28 | 1,753,900 | 40.03 | 40.52 | 39.97 | 40.16 | 00:00:00 | 2007-06-29 | 1,420,300 | 40.13 | 40.18 | 39.63 | 39.89 | 00:00:00 | 2007-07-02 | 1,612,100 | 40.36 | 40.69 | 40.29 | 40.66 | 00:00:00 | 2007-07-03 | 1,549,500 | 41.42 | 41.70 | 41.34 | 41.35 | 00:00:00 | 2007-07-05 | 1,587,500 | 41.60 | 41.62 | 41.13 | 41.51 | 00:00:00 | 2007-07-06 | 1,912,300 | 41.53 | 41.66 | 41.37 | 41.56 | 00:00:00 | 2007-07-09 | 2,299,900 | 41.97 | 42.37 | 41.92 | 42.26 | 00:00:00 | 2007-07-10 | 3,121,400 | 41.97 | 41.97 | 41.41 | 41.50 | 00:00:00 | 2007-07-11 | 1,916,300 | 41.47 | 41.71 | 41.28 | 41.46 | 00:00:00 | 2007-07-12 | 2,925,100 | 41.98 | 43.41 | 41.96 | 43.36 | 00:00:00 | 2007-07-13 | 1,946,500 | 42.53 | 42.61 | 42.28 | 42.41 | 00:00:00 | 2007-07-16 | 1,063,800 | 42.01 | 42.24 | 41.81 | 42.00 | 00:00:00 | 2007-07-17 | 1,255,800 | 41.48 | 41.87 | 41.38 | 41.72 | 00:00:00 | 2007-07-18 | 1,497,800 | 41.47 | 41.82 | 41.11 | 41.59 | 00:00:00 | 2007-07-19 | 2,823,900 | 42.13 | 42.51 | 41.58 | 42.09 | 00:00:00 | 2007-07-20 | 7,807,300 | 39.94 | 40.26 | 39.66 | 39.84 | 00:00:00 | 2007-07-23 | 4,211,100 | 39.82 | 40.00 | 39.43 | 39.50 | 00:00:00 | 2007-07-24 | 5,520,100 | 39.02 | 39.07 | 38.47 | 38.57 | 00:00:00 | 2007-07-25 | 1,806,400 | 38.80 | 38.87 | 37.98 | 38.40 | 00:00:00 | 2007-07-26 | 3,293,600 | 37.75 | 38.19 | 36.75 | 37.32 | 00:00:00 | 2007-07-27 | 2,766,000 | 37.71 | 38.05 | 37.23 | 37.23 | 00:00:00 | 2007-07-30 | 2,345,600 | 38.41 | 38.81 | 38.13 | 38.59 | 00:00:00 | 2007-07-31 | 2,351,300 | 37.94 | 38.21 | 37.38 | 37.41 | 00:00:00 | 2007-08-01 | 2,505,200 | 37.34 | 37.55 | 36.80 | 37.52 | 00:00:00 | 2007-08-02 | 3,822,800 | 38.18 | 38.80 | 38.11 | 38.61 | 00:00:00 | 2007-08-03 | 2,065,000 | 38.85 | 38.92 | 37.57 | 37.57 | 00:00:00 | 2007-08-06 | 2,551,400 | 37.93 | 38.10 | 37.29 | 38.08 | 00:00:00 | 2007-08-07 | 1,990,000 | 37.48 | 38.15 | 37.37 | 37.93 | 00:00:00 | 2007-08-08 | 2,491,600 | 38.19 | 38.90 | 38.19 | 38.75 | 00:00:00 | 2007-08-09 | 3,112,700 | 37.34 | 38.00 | 36.95 | 37.07 | 00:00:00 | 2007-08-10 | 2,702,200 | 36.99 | 37.50 | 36.58 | 37.34 | 00:00:00 | 2007-08-13 | 1,885,900 | 36.94 | 36.97 | 36.40 | 36.44 | 00:00:00 | 2007-08-14 | 1,715,800 | 36.62 | 36.84 | 36.16 | 36.18 | 00:00:00 | 2007-08-15 | 2,539,800 | 35.70 | 36.37 | 35.32 | 35.41 | 00:00:00 | 2007-08-16 | 4,836,600 | 34.60 | 35.24 | 33.66 | 34.85 | 00:00:00 | 2007-08-17 | 3,039,600 | 35.10 | 35.68 | 34.60 | 35.53 | 00:00:00 | 2007-08-20 | 1,349,800 | 35.50 | 35.83 | 35.23 | 35.71 | 00:00:00 | 2007-08-21 | 1,081,500 | 35.50 | 35.93 | 35.37 | 35.69 | 00:00:00 | 2007-08-22 | 1,152,100 | 35.87 | 36.36 | 35.81 | 36.32 | 00:00:00 | 2007-08-23 | 1,856,400 | 36.39 | 36.82 | 36.28 | 36.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|