|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 3,656,700 | 21.97 | 22.19 | 21.76 | 21.82 | 00:00:00 | | 2008-02-15 | 3,112,500 | 21.98 | 22.26 | 21.89 | 22.20 | 00:00:00 | | 2008-02-19 | 2,896,900 | 22.48 | 22.57 | 22.15 | 22.18 | 00:00:00 | | 2008-02-20 | 3,080,000 | 21.71 | 22.21 | 21.67 | 22.09 | 00:00:00 | | 2008-02-21 | 2,063,800 | 21.95 | 22.04 | 21.52 | 21.57 | 00:00:00 | | 2008-02-22 | 3,579,200 | 21.50 | 21.72 | 21.15 | 21.64 | 00:00:00 | | 2008-02-25 | 4,723,500 | 21.29 | 21.80 | 21.16 | 21.67 | 00:00:00 | | 2008-02-26 | 8,643,000 | 21.99 | 22.02 | 21.63 | 21.89 | 00:00:00 | | 2008-02-27 | 3,455,200 | 21.82 | 22.36 | 21.82 | 22.12 | 00:00:00 | | 2008-02-28 | 2,844,600 | 22.02 | 22.06 | 21.67 | 21.80 | 00:00:00 | | 2008-02-29 | 3,869,200 | 21.57 | 21.76 | 21.41 | 21.50 | 00:00:00 | | 2008-03-03 | 4,943,100 | 21.37 | 21.43 | 20.88 | 21.18 | 00:00:00 | | 2008-03-04 | 3,851,700 | 20.47 | 20.77 | 20.16 | 20.69 | 00:00:00 | | 2008-03-05 | 2,585,600 | 20.84 | 21.09 | 20.67 | 20.87 | 00:00:00 | | 2008-03-06 | 5,637,900 | 20.59 | 20.62 | 19.92 | 19.95 | 00:00:00 | | 2008-03-07 | 3,063,200 | 19.82 | 20.04 | 19.55 | 19.83 | 00:00:00 | | 2008-03-10 | 3,538,400 | 20.04 | 20.08 | 19.55 | 19.75 | 00:00:00 | | 2008-03-11 | 6,191,600 | 19.88 | 20.12 | 19.51 | 20.12 | 00:00:00 | | 2008-03-12 | 3,936,500 | 19.93 | 20.34 | 19.74 | 20.07 | 00:00:00 | | 2008-03-13 | 4,378,200 | 19.75 | 20.37 | 19.68 | 20.20 | 00:00:00 | | 2008-03-14 | 4,473,500 | 20.18 | 20.20 | 19.50 | 19.70 | 00:00:00 | | 2008-03-17 | 9,863,500 | 19.47 | 19.54 | 18.56 | 18.91 | 00:00:00 | | 2008-03-18 | 5,739,600 | 18.80 | 20.91 | 18.79 | 19.39 | 00:00:00 | | 2008-03-19 | 11,174,300 | 17.07 | 17.67 | 17.04 | 17.39 | 00:00:00 | | 2008-03-20 | 10,151,900 | 17.73 | 18.05 | 17.55 | 17.98 | 00:00:00 | | 2008-03-24 | 3,814,200 | 18.31 | 18.55 | 18.04 | 18.48 | 00:00:00 | | 2008-03-25 | 4,838,000 | 18.51 | 18.83 | 18.36 | 18.65 | 00:00:00 | | 2008-03-26 | 5,347,800 | 18.98 | 19.32 | 18.76 | 19.13 | 00:00:00 | | 2008-03-27 | 5,096,900 | 19.33 | 19.51 | 18.76 | 18.81 | 00:00:00 | | 2008-03-28 | 4,170,900 | 19.27 | 19.38 | 18.93 | 19.01 | 00:00:00 | | 2008-03-31 | 3,588,300 | 19.38 | 19.81 | 19.32 | 19.65 | 00:00:00 | | 2008-04-01 | 4,149,100 | 20.05 | 20.42 | 19.88 | 20.37 | 00:00:00 | | 2008-04-02 | 4,322,700 | 20.34 | 20.70 | 20.31 | 20.54 | 00:00:00 | | 2008-04-03 | 2,848,800 | 20.31 | 20.70 | 20.18 | 20.55 | 00:00:00 | | 2008-04-04 | 5,290,300 | 20.48 | 20.49 | 19.90 | 19.98 | 00:00:00 | | 2008-04-07 | 5,240,700 | 20.49 | 20.64 | 20.14 | 20.32 | 00:00:00 | | 2008-04-08 | 4,044,100 | 20.24 | 20.44 | 20.16 | 20.39 | 00:00:00 | | 2008-04-09 | 5,021,800 | 20.82 | 20.83 | 20.30 | 20.41 | 00:00:00 | | 2008-04-10 | 3,678,200 | 19.86 | 20.25 | 19.79 | 20.01 | 00:00:00 | | 2008-04-11 | 3,576,000 | 19.91 | 20.15 | 19.77 | 19.80 | 00:00:00 | | 2008-04-14 | 3,401,500 | 19.93 | 19.93 | 19.60 | 19.70 | 00:00:00 | | 2008-04-15 | 2,193,400 | 19.82 | 19.98 | 19.68 | 19.89 | 00:00:00 | | 2008-04-16 | 5,071,000 | 20.29 | 20.75 | 20.13 | 20.66 | 00:00:00 | | 2008-04-17 | 6,162,800 | 20.07 | 20.07 | 19.52 | 19.73 | 00:00:00 | | 2008-04-18 | 3,284,600 | 19.92 | 20.00 | 19.75 | 19.97 | 00:00:00 | | 2008-04-21 | 1,956,700 | 19.83 | 19.98 | 19.62 | 19.95 | 00:00:00 | | 2008-04-22 | 5,049,700 | 20.24 | 20.48 | 20.09 | 20.12 | 00:00:00 | | 2008-04-23 | 8,457,400 | 20.42 | 21.14 | 20.38 | 21.06 | 00:00:00 | | 2008-04-24 | 9,405,300 | 21.08 | 21.96 | 20.85 | 21.70 | 00:00:00 | | 2008-04-25 | 20,280,900 | 24.86 | 25.00 | 24.16 | 24.63 | 00:00:00 | | 2008-04-28 | 5,104,500 | 24.31 | 24.59 | 24.29 | 24.31 | 00:00:00 | | 2008-04-29 | 3,679,800 | 24.51 | 24.89 | 24.35 | 24.79 | 00:00:00 | | 2008-04-30 | 5,791,400 | 25.21 | 25.48 | 24.97 | 25.22 | 00:00:00 | | 2008-05-01 | 9,771,400 | 25.23 | 25.33 | 24.52 | 24.90 | 00:00:00 | | 2008-05-02 | 9,413,300 | 24.16 | 24.22 | 23.24 | 23.54 | 00:00:00 | | 2008-05-05 | 3,747,500 | 23.59 | 23.88 | 23.54 | 23.70 | 00:00:00 | | 2008-05-06 | 3,394,000 | 23.86 | 24.42 | 23.83 | 24.39 | 00:00:00 | | 2008-05-07 | 5,485,500 | 24.66 | 25.15 | 24.55 | 24.72 | 00:00:00 | | 2008-05-08 | 3,935,200 | 25.15 | 25.34 | 24.97 | 25.12 | 00:00:00 | | 2008-05-09 | 5,561,200 | 25.40 | 25.75 | 25.20 | 25.21 | 00:00:00 | | 2008-05-12 | 4,117,700 | 25.00 | 25.58 | 24.94 | 25.50 | 00:00:00 | | 2008-05-13 | 4,089,200 | 25.69 | 26.14 | 25.56 | 26.02 | 00:00:00 | | 2008-05-14 | 3,561,300 | 25.75 | 26.12 | 25.68 | 25.78 | 00:00:00 | | 2008-05-15 | 8,229,300 | 27.05 | 27.25 | 26.83 | 27.25 | 00:00:00 | | 2008-05-16 | 5,420,000 | 27.44 | 27.65 | 27.22 | 27.54 | 00:00:00 | | 2008-05-19 | 3,455,000 | 27.65 | 28.00 | 27.51 | 27.65 | 00:00:00 | | 2008-05-20 | 3,255,600 | 27.56 | 27.64 | 27.10 | 27.30 | 00:00:00 | | 2008-05-21 | 4,217,400 | 26.91 | 26.91 | 26.23 | 26.30 | 00:00:00 | | 2008-05-22 | 3,285,800 | 26.92 | 27.45 | 26.90 | 27.25 | 00:00:00 | | 2008-05-23 | 2,449,100 | 27.25 | 27.58 | 26.93 | 27.11 | 00:00:00 | | 2008-05-27 | 2,852,600 | 26.73 | 27.35 | 26.63 | 27.18 | 00:00:00 | | 2008-05-28 | 2,184,900 | 27.42 | 27.47 | 26.82 | 26.98 | 00:00:00 | | 2008-05-29 | 1,564,200 | 26.94 | 27.34 | 26.89 | 27.25 | 00:00:00 | | 2008-05-30 | 2,530,900 | 27.26 | 27.36 | 26.98 | 27.04 | 00:00:00 | | 2008-06-02 | 4,333,500 | 26.62 | 26.89 | 26.36 | 26.69 | 00:00:00 | | 2008-06-03 | 3,043,500 | 26.82 | 27.32 | 26.78 | 27.06 | 00:00:00 | | 2008-06-04 | 3,175,200 | 26.26 | 26.50 | 26.06 | 26.15 | 00:00:00 | | 2008-06-05 | 4,365,700 | 26.28 | 26.31 | 25.72 | 26.14 | 00:00:00 | | 2008-06-06 | 2,760,800 | 25.78 | 25.93 | 25.19 | 25.19 | 00:00:00 | | 2008-06-09 | 3,177,400 | 25.32 | 25.34 | 24.50 | 24.81 | 00:00:00 | | 2008-06-10 | 4,852,000 | 12.33 | 12.41 | 12.03 | 12.08 | 00:00:00 | | 2008-06-11 | 4,440,700 | 12.15 | 12.18 | 11.87 | 11.89 | 00:00:00 | | 2008-06-12 | 4,166,600 | 11.83 | 11.89 | 11.67 | 11.70 | 00:00:00 | | 2008-06-13 | 5,226,100 | 11.76 | 11.87 | 11.71 | 11.83 | 00:00:00 | | 2008-06-16 | 4,772,100 | 12.01 | 12.16 | 11.97 | 12.11 | 00:00:00 | | 2008-06-17 | 4,652,900 | 12.36 | 12.40 | 12.23 | 12.31 | 00:00:00 | | 2008-06-18 | 3,596,100 | 11.95 | 12.02 | 11.88 | 11.96 | 00:00:00 | | 2008-06-19 | 4,147,800 | 11.88 | 12.02 | 11.75 | 11.94 | 00:00:00 | | 2008-06-20 | 3,356,600 | 11.83 | 11.87 | 11.54 | 11.69 | 00:00:00 | | 2008-06-23 | 5,375,600 | 11.62 | 11.63 | 11.27 | 11.34 | 00:00:00 | | 2008-06-24 | 3,244,000 | 11.12 | 11.30 | 11.01 | 11.19 | 00:00:00 | | 2008-06-25 | 4,175,700 | 11.18 | 11.34 | 11.14 | 11.22 | 00:00:00 | | 2008-06-26 | 4,174,400 | 11.08 | 11.12 | 10.82 | 10.86 | 00:00:00 | | 2008-06-27 | 11,473,000 | 10.04 | 10.36 | 10.00 | 10.27 | 00:00:00 | | 2008-06-30 | 4,394,600 | 10.32 | 10.58 | 10.29 | 10.40 | 00:00:00 | | 2008-07-01 | 9,232,500 | 10.32 | 10.78 | 10.30 | 10.70 | 00:00:00 | | 2008-07-02 | 8,675,800 | 10.74 | 10.94 | 10.60 | 10.64 | 00:00:00 | | 2008-07-03 | 3,366,600 | 10.83 | 10.89 | 10.58 | 10.65 | 00:00:00 | | 2008-07-07 | 5,843,000 | 10.69 | 10.98 | 10.61 | 10.74 | 00:00:00 | | 2008-07-08 | 4,980,100 | 10.61 | 10.80 | 10.49 | 10.75 | 00:00:00 | | 2008-07-09 | 4,823,900 | 10.98 | 11.02 | 10.68 | 10.70 | 00:00:00 | | 2008-07-10 | 7,298,000 | 10.92 | 11.33 | 10.91 | 11.21 | 00:00:00 | | 2008-07-11 | 6,178,400 | 10.98 | 11.03 | 10.74 | 10.90 | 00:00:00 | | 2008-07-14 | 5,595,800 | 10.96 | 10.99 | 10.47 | 10.59 | 00:00:00 | | 2008-07-15 | 7,033,200 | 10.47 | 10.99 | 10.42 | 10.74 | 00:00:00 | | 2008-07-16 | 7,014,100 | 10.88 | 11.21 | 10.82 | 11.21 | 00:00:00 | | 2008-07-17 | 9,130,800 | 11.67 | 11.89 | 11.58 | 11.83 | 00:00:00 | | 2008-07-18 | 5,927,400 | 11.88 | 12.21 | 11.73 | 12.01 | 00:00:00 | | 2008-07-21 | 10,521,400 | 12.56 | 12.65 | 12.30 | 12.35 | 00:00:00 | | 2008-07-22 | 12,009,200 | 11.17 | 11.27 | 10.97 | 11.22 | 00:00:00 | | 2008-07-23 | 8,196,500 | 11.04 | 11.10 | 10.79 | 10.91 | 00:00:00 | | 2008-07-24 | 5,893,300 | 10.91 | 10.94 | 10.57 | 10.64 | 00:00:00 | | 2008-07-25 | 3,841,800 | 10.74 | 11.02 | 10.69 | 10.97 | 00:00:00 | | 2008-07-28 | 6,379,100 | 10.93 | 10.98 | 10.69 | 10.73 | 00:00:00 | | 2008-07-29 | 5,472,000 | 10.64 | 10.73 | 10.56 | 10.69 | 00:00:00 | | 2008-07-30 | 4,973,500 | 10.54 | 10.61 | 10.44 | 10.50 | 00:00:00 | | 2008-07-31 | 4,610,400 | 10.45 | 10.61 | 10.41 | 10.48 | 00:00:00 | | 2008-08-01 | 4,600,400 | 10.71 | 10.75 | 10.47 | 10.59 | 00:00:00 | | 2008-08-04 | 3,908,100 | 10.54 | 10.66 | 10.48 | 10.56 | 00:00:00 | | 2008-08-05 | 4,906,900 | 10.71 | 11.14 | 10.66 | 11.09 | 00:00:00 | | 2008-08-06 | 3,917,600 | 11.02 | 11.16 | 10.94 | 11.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
