|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,856,400 | 36.39 | 36.82 | 36.28 | 36.60 | 00:00:00 | | 2007-08-24 | 1,997,300 | 36.47 | 37.10 | 36.44 | 37.04 | 00:00:00 | | 2007-08-27 | 1,570,000 | 36.42 | 36.49 | 36.12 | 36.17 | 00:00:00 | | 2007-08-28 | 2,299,100 | 35.99 | 36.17 | 35.12 | 35.18 | 00:00:00 | | 2007-08-29 | 1,528,600 | 35.66 | 36.49 | 35.49 | 36.42 | 00:00:00 | | 2007-08-30 | 1,186,400 | 35.90 | 36.73 | 35.84 | 36.33 | 00:00:00 | | 2007-08-31 | 1,376,700 | 37.18 | 37.48 | 36.80 | 37.21 | 00:00:00 | | 2007-09-04 | 1,989,900 | 36.82 | 37.78 | 36.74 | 37.53 | 00:00:00 | | 2007-09-05 | 2,208,800 | 36.69 | 37.00 | 36.47 | 36.72 | 00:00:00 | | 2007-09-06 | 2,851,500 | 37.01 | 37.06 | 36.42 | 36.52 | 00:00:00 | | 2007-09-07 | 2,187,200 | 36.39 | 36.60 | 35.94 | 36.29 | 00:00:00 | | 2007-09-10 | 1,110,400 | 36.66 | 36.80 | 35.96 | 36.25 | 00:00:00 | | 2007-09-11 | 3,776,400 | 37.59 | 38.45 | 37.48 | 38.26 | 00:00:00 | | 2007-09-12 | 3,465,600 | 38.61 | 39.49 | 38.57 | 39.23 | 00:00:00 | | 2007-09-13 | 3,148,100 | 39.53 | 39.81 | 39.32 | 39.59 | 00:00:00 | | 2007-09-14 | 1,880,700 | 39.53 | 39.57 | 39.20 | 39.27 | 00:00:00 | | 2007-09-17 | 1,481,300 | 39.15 | 39.20 | 38.53 | 38.71 | 00:00:00 | | 2007-09-18 | 2,417,100 | 39.09 | 40.55 | 38.82 | 40.38 | 00:00:00 | | 2007-09-19 | 3,197,600 | 40.68 | 40.79 | 40.19 | 40.49 | 00:00:00 | | 2007-09-20 | 9,152,100 | 39.52 | 39.57 | 38.34 | 38.94 | 00:00:00 | | 2007-09-21 | 3,000,600 | 39.52 | 39.54 | 39.00 | 39.15 | 00:00:00 | | 2007-09-24 | 1,567,400 | 39.08 | 39.15 | 38.49 | 38.64 | 00:00:00 | | 2007-09-25 | 1,557,400 | 38.67 | 39.21 | 38.65 | 39.09 | 00:00:00 | | 2007-09-26 | 1,174,700 | 38.88 | 39.00 | 38.75 | 38.91 | 00:00:00 | | 2007-09-27 | 2,188,900 | 39.30 | 39.96 | 39.27 | 39.79 | 00:00:00 | | 2007-09-28 | 2,223,900 | 40.02 | 40.13 | 39.60 | 39.80 | 00:00:00 | | 2007-10-01 | 980,900 | 39.58 | 40.28 | 39.51 | 40.18 | 00:00:00 | | 2007-10-02 | 1,124,400 | 39.78 | 39.88 | 39.54 | 39.71 | 00:00:00 | | 2007-10-03 | 1,938,000 | 40.30 | 40.80 | 40.21 | 40.29 | 00:00:00 | | 2007-10-04 | 2,022,900 | 40.18 | 40.28 | 39.88 | 40.08 | 00:00:00 | | 2007-10-05 | 3,142,700 | 40.92 | 41.56 | 40.87 | 41.33 | 00:00:00 | | 2007-10-08 | 2,048,800 | 40.37 | 40.69 | 40.24 | 40.60 | 00:00:00 | | 2007-10-09 | 1,690,900 | 40.24 | 40.63 | 40.06 | 40.58 | 00:00:00 | | 2007-10-10 | 3,578,100 | 40.67 | 40.72 | 40.15 | 40.37 | 00:00:00 | | 2007-10-11 | 4,147,100 | 41.88 | 41.96 | 40.44 | 40.74 | 00:00:00 | | 2007-10-12 | 2,294,500 | 40.88 | 41.41 | 40.77 | 41.19 | 00:00:00 | | 2007-10-15 | 1,953,200 | 41.37 | 41.45 | 40.58 | 40.93 | 00:00:00 | | 2007-10-16 | 42,789,200 | 30.88 | 31.70 | 30.59 | 31.33 | 00:00:00 | | 2007-10-17 | 9,799,500 | 31.02 | 31.06 | 30.33 | 30.55 | 00:00:00 | | 2007-10-18 | 10,288,100 | 29.68 | 30.10 | 29.58 | 29.76 | 00:00:00 | | 2007-10-19 | 5,588,100 | 29.51 | 29.64 | 29.04 | 29.13 | 00:00:00 | | 2007-10-22 | 6,625,900 | 28.32 | 29.09 | 28.22 | 29.04 | 00:00:00 | | 2007-10-23 | 4,027,200 | 29.65 | 29.97 | 29.41 | 29.94 | 00:00:00 | | 2007-10-24 | 6,162,200 | 29.88 | 29.94 | 29.32 | 29.80 | 00:00:00 | | 2007-10-25 | 5,515,700 | 29.39 | 29.42 | 28.88 | 29.09 | 00:00:00 | | 2007-10-26 | 2,128,000 | 29.36 | 30.14 | 29.33 | 30.14 | 00:00:00 | | 2007-10-29 | 4,235,000 | 29.80 | 29.88 | 29.45 | 29.54 | 00:00:00 | | 2007-10-30 | 2,457,000 | 29.52 | 29.59 | 29.23 | 29.36 | 00:00:00 | | 2007-10-31 | 2,776,600 | 29.43 | 30.13 | 29.36 | 30.05 | 00:00:00 | | 2007-11-01 | 4,644,500 | 29.61 | 29.62 | 28.85 | 28.88 | 00:00:00 | | 2007-11-02 | 3,044,500 | 29.26 | 29.57 | 28.82 | 29.41 | 00:00:00 | | 2007-11-05 | 2,022,300 | 29.33 | 29.80 | 29.29 | 29.63 | 00:00:00 | | 2007-11-06 | 2,400,200 | 30.53 | 30.55 | 29.97 | 30.39 | 00:00:00 | | 2007-11-07 | 2,189,200 | 30.04 | 30.32 | 29.56 | 29.66 | 00:00:00 | | 2007-11-08 | 3,611,300 | 29.80 | 30.24 | 29.35 | 29.89 | 00:00:00 | | 2007-11-09 | 2,603,600 | 29.04 | 29.28 | 28.72 | 28.72 | 00:00:00 | | 2007-11-12 | 3,064,900 | 28.34 | 28.63 | 28.06 | 28.06 | 00:00:00 | | 2007-11-13 | 3,336,700 | 28.84 | 29.75 | 28.76 | 29.55 | 00:00:00 | | 2007-11-14 | 2,296,000 | 29.76 | 30.16 | 29.39 | 29.69 | 00:00:00 | | 2007-11-15 | 2,939,700 | 29.32 | 29.74 | 28.91 | 29.19 | 00:00:00 | | 2007-11-16 | 2,427,200 | 29.19 | 29.19 | 28.68 | 28.97 | 00:00:00 | | 2007-11-19 | 2,333,900 | 28.65 | 28.77 | 28.22 | 28.53 | 00:00:00 | | 2007-11-20 | 24,665,200 | 28.92 | 29.35 | 24.91 | 25.11 | 00:00:00 | | 2007-11-21 | 15,209,300 | 23.81 | 23.88 | 23.00 | 23.19 | 00:00:00 | | 2007-11-23 | 2,637,500 | 23.43 | 23.52 | 23.09 | 23.43 | 00:00:00 | | 2007-11-26 | 3,851,500 | 23.86 | 23.97 | 23.08 | 23.14 | 00:00:00 | | 2007-11-27 | 4,237,200 | 23.44 | 23.75 | 23.25 | 23.69 | 00:00:00 | | 2007-11-28 | 3,597,900 | 23.91 | 24.63 | 23.91 | 24.55 | 00:00:00 | | 2007-11-29 | 6,044,500 | 24.59 | 25.33 | 24.58 | 25.16 | 00:00:00 | | 2007-11-30 | 5,911,300 | 25.37 | 25.45 | 24.32 | 24.46 | 00:00:00 | | 2007-12-03 | 2,936,600 | 25.03 | 25.13 | 24.81 | 24.93 | 00:00:00 | | 2007-12-04 | 2,153,700 | 24.14 | 24.28 | 23.99 | 24.08 | 00:00:00 | | 2007-12-05 | 3,070,000 | 24.60 | 25.07 | 24.45 | 24.97 | 00:00:00 | | 2007-12-06 | 2,019,800 | 24.60 | 24.80 | 24.26 | 24.77 | 00:00:00 | | 2007-12-07 | 2,351,900 | 25.00 | 25.05 | 24.50 | 24.93 | 00:00:00 | | 2007-12-10 | 1,548,500 | 24.79 | 25.29 | 24.79 | 25.03 | 00:00:00 | | 2007-12-11 | 2,583,600 | 25.17 | 25.75 | 24.75 | 24.78 | 00:00:00 | | 2007-12-12 | 2,327,700 | 25.66 | 25.70 | 24.87 | 25.22 | 00:00:00 | | 2007-12-13 | 2,093,400 | 25.21 | 25.37 | 24.60 | 25.00 | 00:00:00 | | 2007-12-14 | 3,430,200 | 24.50 | 24.85 | 24.26 | 24.31 | 00:00:00 | | 2007-12-17 | 3,587,100 | 23.37 | 23.45 | 22.85 | 22.90 | 00:00:00 | | 2007-12-18 | 2,836,200 | 23.00 | 23.06 | 22.41 | 22.79 | 00:00:00 | | 2007-12-19 | 3,213,000 | 22.94 | 22.98 | 22.23 | 22.58 | 00:00:00 | | 2007-12-20 | 2,945,800 | 22.66 | 22.79 | 22.37 | 22.69 | 00:00:00 | | 2007-12-21 | 6,764,900 | 23.17 | 23.33 | 22.99 | 23.30 | 00:00:00 | | 2007-12-24 | 1,116,100 | 23.14 | 23.49 | 23.14 | 23.46 | 00:00:00 | | 2007-12-26 | 1,606,300 | 23.11 | 23.66 | 23.07 | 23.61 | 00:00:00 | | 2007-12-27 | 1,635,400 | 23.39 | 23.55 | 23.19 | 23.27 | 00:00:00 | | 2007-12-28 | 1,901,400 | 23.39 | 23.61 | 23.20 | 23.51 | 00:00:00 | | 2007-12-31 | 2,731,500 | 23.35 | 23.62 | 23.31 | 23.35 | 00:00:00 | | 2008-01-02 | 3,100,600 | 23.45 | 23.45 | 22.81 | 22.90 | 00:00:00 | | 2008-01-03 | 3,865,700 | 22.88 | 23.30 | 22.65 | 23.17 | 00:00:00 | | 2008-01-04 | 4,779,800 | 22.66 | 22.75 | 22.00 | 22.00 | 00:00:00 | | 2008-01-07 | 3,970,700 | 21.97 | 21.98 | 21.40 | 21.64 | 00:00:00 | | 2008-01-08 | 2,319,200 | 22.07 | 22.48 | 21.67 | 21.70 | 00:00:00 | | 2008-01-09 | 3,006,900 | 21.52 | 22.03 | 21.40 | 21.97 | 00:00:00 | | 2008-01-10 | 5,353,400 | 21.60 | 22.69 | 21.45 | 22.60 | 00:00:00 | | 2008-01-11 | 6,513,000 | 23.33 | 23.33 | 22.87 | 23.01 | 00:00:00 | | 2008-01-14 | 4,546,000 | 23.94 | 24.10 | 23.74 | 23.99 | 00:00:00 | | 2008-01-15 | 4,120,300 | 23.82 | 24.05 | 23.36 | 23.48 | 00:00:00 | | 2008-01-16 | 5,723,300 | 24.13 | 24.19 | 23.47 | 23.56 | 00:00:00 | | 2008-01-17 | 4,902,600 | 24.49 | 24.56 | 23.72 | 23.84 | 00:00:00 | | 2008-01-18 | 2,550,000 | 23.84 | 24.04 | 22.99 | 23.28 | 00:00:00 | | 2008-01-22 | 5,939,300 | 21.00 | 22.26 | 20.82 | 22.15 | 00:00:00 | | 2008-01-23 | 7,500,000 | 20.88 | 22.08 | 20.37 | 22.06 | 00:00:00 | | 2008-01-24 | 6,105,900 | 21.76 | 21.86 | 21.19 | 21.73 | 00:00:00 | | 2008-01-25 | 3,963,800 | 22.42 | 22.56 | 21.78 | 21.98 | 00:00:00 | | 2008-01-28 | 3,190,600 | 22.26 | 22.79 | 21.88 | 22.77 | 00:00:00 | | 2008-01-29 | 2,152,300 | 22.48 | 22.68 | 22.39 | 22.59 | 00:00:00 | | 2008-01-30 | 3,264,600 | 22.46 | 23.20 | 22.31 | 22.55 | 00:00:00 | | 2008-01-31 | 7,517,400 | 22.07 | 22.96 | 22.05 | 22.72 | 00:00:00 | | 2008-02-01 | 5,724,900 | 21.56 | 22.19 | 21.37 | 22.05 | 00:00:00 | | 2008-02-04 | 6,239,100 | 21.50 | 21.72 | 21.40 | 21.55 | 00:00:00 | | 2008-02-05 | 9,253,200 | 20.50 | 21.06 | 20.50 | 20.63 | 00:00:00 | | 2008-02-06 | 5,429,700 | 20.46 | 20.59 | 20.04 | 20.06 | 00:00:00 | | 2008-02-07 | 9,385,500 | 19.53 | 20.24 | 19.48 | 19.99 | 00:00:00 | | 2008-02-08 | 4,759,300 | 19.96 | 20.43 | 19.85 | 20.29 | 00:00:00 | | 2008-02-11 | 4,837,900 | 20.12 | 20.70 | 19.90 | 20.45 | 00:00:00 | | 2008-02-12 | 4,980,500 | 20.94 | 21.66 | 20.84 | 21.14 | 00:00:00 | | 2008-02-13 | 5,003,400 | 21.47 | 22.04 | 21.43 | 22.01 | 00:00:00 | | 2008-02-14 | 3,656,700 | 21.97 | 22.19 | 21.76 | 21.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
