|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,917,600 | 11.02 | 11.16 | 10.94 | 11.10 | 00:00:00 | | 2008-08-07 | 4,242,600 | 10.80 | 10.84 | 10.64 | 10.69 | 00:00:00 | | 2008-08-08 | 3,303,900 | 10.57 | 10.83 | 10.55 | 10.78 | 00:00:00 | | 2008-08-11 | 4,879,400 | 11.22 | 11.48 | 11.20 | 11.34 | 00:00:00 | | 2008-08-12 | 5,735,600 | 11.68 | 11.71 | 11.48 | 11.55 | 00:00:00 | | 2008-08-13 | 3,999,600 | 11.55 | 11.59 | 11.36 | 11.44 | 00:00:00 | | 2008-08-14 | 5,068,600 | 11.18 | 11.27 | 11.05 | 11.06 | 00:00:00 | | 2008-08-15 | 7,156,500 | 10.88 | 10.92 | 10.71 | 10.75 | 00:00:00 | | 2008-08-18 | 3,485,400 | 10.89 | 10.91 | 10.67 | 10.74 | 00:00:00 | | 2008-08-19 | 6,719,800 | 10.49 | 10.54 | 10.24 | 10.34 | 00:00:00 | | 2008-08-20 | 6,137,800 | 10.30 | 10.40 | 10.17 | 10.35 | 00:00:00 | | 2008-08-21 | 6,186,100 | 10.65 | 10.87 | 10.61 | 10.78 | 00:00:00 | | 2008-08-22 | 4,615,700 | 10.83 | 11.02 | 10.78 | 10.98 | 00:00:00 | | 2008-08-25 | 4,096,700 | 11.10 | 11.17 | 10.88 | 10.97 | 00:00:00 | | 2008-08-26 | 5,959,000 | 11.17 | 11.30 | 11.00 | 11.09 | 00:00:00 | | 2008-08-27 | 4,268,800 | 11.38 | 11.50 | 11.31 | 11.42 | 00:00:00 | | 2008-08-28 | 4,207,400 | 11.42 | 11.54 | 11.42 | 11.54 | 00:00:00 | | 2008-08-29 | 5,195,900 | 11.40 | 11.46 | 11.27 | 11.42 | 00:00:00 | | 2008-09-02 | 6,364,800 | 11.57 | 11.61 | 11.11 | 11.21 | 00:00:00 | | 2008-09-03 | 4,619,200 | 11.17 | 11.31 | 11.10 | 11.20 | 00:00:00 | | 2008-09-04 | 7,690,400 | 10.87 | 10.90 | 10.46 | 10.53 | 00:00:00 | | 2008-09-05 | 7,412,600 | 10.34 | 10.37 | 10.01 | 10.28 | 00:00:00 | | 2008-09-08 | 6,338,300 | 10.53 | 10.70 | 10.21 | 10.45 | 00:00:00 | | 2008-09-09 | 9,879,000 | 10.38 | 10.52 | 10.24 | 10.26 | 00:00:00 | | 2008-09-10 | 6,632,100 | 10.57 | 10.64 | 10.45 | 10.46 | 00:00:00 | | 2008-09-11 | 8,880,100 | 10.24 | 10.46 | 10.12 | 10.44 | 00:00:00 | | 2008-09-12 | 7,273,800 | 10.45 | 10.85 | 10.41 | 10.76 | 00:00:00 | | 2008-09-15 | 12,286,100 | 10.34 | 10.41 | 10.22 | 10.33 | 00:00:00 | | 2008-09-16 | 18,462,300 | 9.99 | 10.36 | 9.85 | 10.25 | 00:00:00 | | 2008-09-17 | 28,899,600 | 9.82 | 9.99 | 9.61 | 9.63 | 00:00:00 | | 2008-09-18 | 10,394,700 | 9.80 | 10.23 | 9.61 | 10.06 | 00:00:00 | | 2008-09-19 | 10,003,900 | 10.47 | 10.54 | 10.15 | 10.40 | 00:00:00 | | 2008-09-22 | 8,502,200 | 10.43 | 10.46 | 10.27 | 10.30 | 00:00:00 | | 2008-09-23 | 9,996,900 | 10.25 | 10.35 | 9.98 | 10.00 | 00:00:00 | | 2008-09-24 | 14,063,500 | 10.27 | 10.27 | 10.02 | 10.07 | 00:00:00 | | 2008-09-25 | 7,058,700 | 10.42 | 10.68 | 10.40 | 10.50 | 00:00:00 | | 2008-09-26 | 4,801,700 | 10.21 | 10.39 | 10.12 | 10.37 | 00:00:00 | | 2008-09-29 | 5,412,200 | 9.89 | 9.97 | 9.03 | 9.50 | 00:00:00 | | 2008-09-30 | 9,156,400 | 9.56 | 9.59 | 9.22 | 9.43 | 00:00:00 | | 2008-10-01 | 11,806,200 | 9.05 | 9.15 | 8.69 | 8.74 | 00:00:00 | | 2008-10-02 | 8,759,700 | 8.65 | 8.66 | 8.13 | 8.19 | 00:00:00 | | 2008-10-03 | 9,113,600 | 8.22 | 8.44 | 8.01 | 8.06 | 00:00:00 | | 2008-10-06 | 10,590,000 | 7.53 | 7.82 | 7.27 | 7.79 | 00:00:00 | | 2008-10-07 | 11,746,500 | 7.68 | 7.75 | 7.01 | 7.05 | 00:00:00 | | 2008-10-08 | 10,618,100 | 6.84 | 7.18 | 6.53 | 6.82 | 00:00:00 | | 2008-10-09 | 11,695,100 | 7.00 | 7.02 | 6.07 | 6.17 | 00:00:00 | | 2008-10-10 | 12,588,300 | 6.28 | 6.88 | 6.14 | 6.54 | 00:00:00 | | 2008-10-13 | 7,619,900 | 6.82 | 7.11 | 6.68 | 7.04 | 00:00:00 | | 2008-10-14 | 12,999,200 | 7.38 | 7.46 | 6.79 | 7.05 | 00:00:00 | | 2008-10-15 | 15,034,400 | 6.83 | 6.91 | 6.30 | 6.33 | 00:00:00 | | 2008-10-16 | 11,538,800 | 6.58 | 7.05 | 6.31 | 6.97 | 00:00:00 | | 2008-10-17 | 9,391,000 | 6.66 | 7.26 | 6.17 | 6.94 | 00:00:00 | | 2008-10-20 | 16,474,300 | 7.90 | 8.48 | 7.66 | 8.03 | 00:00:00 | | 2008-10-21 | 15,364,300 | 7.29 | 7.33 | 6.81 | 6.90 | 00:00:00 | | 2008-10-22 | 7,992,200 | 6.55 | 6.93 | 6.20 | 6.40 | 00:00:00 | | 2008-10-23 | 8,465,000 | 6.56 | 6.91 | 6.32 | 6.68 | 00:00:00 | | 2008-10-24 | 12,406,300 | 6.05 | 6.81 | 6.05 | 6.65 | 00:00:00 | | 2008-10-27 | 5,089,200 | 6.17 | 6.57 | 6.08 | 6.23 | 00:00:00 | | 2008-10-28 | 5,872,000 | 6.58 | 7.12 | 6.36 | 7.10 | 00:00:00 | | 2008-10-29 | 5,674,100 | 7.04 | 7.31 | 6.88 | 7.04 | 00:00:00 | | 2008-10-30 | 8,365,400 | 7.23 | 7.36 | 7.04 | 7.26 | 00:00:00 | | 2008-10-31 | 8,160,500 | 7.20 | 7.22 | 6.90 | 7.07 | 00:00:00 | | 2008-11-03 | 6,333,700 | 7.17 | 7.30 | 7.10 | 7.20 | 00:00:00 | | 2008-11-04 | 7,941,600 | 7.66 | 8.02 | 7.59 | 7.97 | 00:00:00 | | 2008-11-05 | 9,545,000 | 7.81 | 8.03 | 7.70 | 7.75 | 00:00:00 | | 2008-11-06 | 10,193,600 | 7.15 | 7.27 | 6.52 | 6.62 | 00:00:00 | | 2008-11-07 | 3,791,600 | 6.79 | 7.07 | 6.78 | 7.02 | 00:00:00 | | 2008-11-10 | 5,154,200 | 7.32 | 7.35 | 6.85 | 6.97 | 00:00:00 | | 2008-11-11 | 5,512,300 | 6.69 | 6.71 | 6.33 | 6.45 | 00:00:00 | | 2008-11-12 | 6,261,900 | 6.24 | 6.50 | 6.23 | 6.30 | 00:00:00 | | 2008-11-13 | 9,131,800 | 6.39 | 7.22 | 6.28 | 7.14 | 00:00:00 | | 2008-11-14 | 6,294,900 | 6.50 | 6.89 | 6.45 | 6.52 | 00:00:00 | | 2008-11-17 | 4,981,100 | 6.66 | 6.78 | 6.45 | 6.51 | 00:00:00 | | 2008-11-18 | 5,744,700 | 6.47 | 6.59 | 6.22 | 6.52 | 00:00:00 | | 2008-11-19 | 6,363,900 | 6.32 | 6.43 | 5.89 | 5.92 | 00:00:00 | | 2008-11-20 | 8,772,800 | 5.92 | 6.32 | 5.61 | 5.64 | 00:00:00 | | 2008-11-21 | 10,274,600 | 5.91 | 5.91 | 5.49 | 5.82 | 00:00:00 | | 2008-11-24 | 7,330,700 | 6.04 | 6.74 | 6.00 | 6.63 | 00:00:00 | | 2008-11-25 | 10,098,500 | 6.92 | 7.04 | 6.71 | 6.90 | 00:00:00 | | 2008-11-26 | 6,475,700 | 6.77 | 7.19 | 6.73 | 7.10 | 00:00:00 | | 2008-11-28 | 2,679,400 | 7.22 | 7.24 | 7.05 | 7.12 | 00:00:00 | | 2008-12-01 | 5,978,700 | 6.66 | 6.69 | 6.27 | 6.31 | 00:00:00 | | 2008-12-02 | 6,343,100 | 6.64 | 6.99 | 6.54 | 6.90 | 00:00:00 | | 2008-12-03 | 10,828,400 | 6.86 | 7.34 | 6.86 | 7.25 | 00:00:00 | | 2008-12-04 | 7,021,800 | 6.96 | 7.21 | 6.84 | 6.97 | 00:00:00 | | 2008-12-05 | 6,154,800 | 7.00 | 7.28 | 6.77 | 7.23 | 00:00:00 | | 2008-12-08 | 7,706,300 | 7.58 | 7.93 | 7.49 | 7.80 | 00:00:00 | | 2008-12-09 | 8,849,300 | 7.62 | 8.03 | 7.54 | 7.77 | 00:00:00 | | 2008-12-10 | 12,065,700 | 8.01 | 8.16 | 7.85 | 7.95 | 00:00:00 | | 2008-12-11 | 10,434,600 | 7.75 | 7.81 | 7.37 | 7.46 | 00:00:00 | | 2008-12-12 | 10,376,700 | 7.16 | 7.53 | 7.15 | 7.47 | 00:00:00 | | 2008-12-15 | 6,448,500 | 7.42 | 7.50 | 7.26 | 7.37 | 00:00:00 | | 2008-12-16 | 10,313,700 | 7.32 | 7.86 | 7.28 | 7.80 | 00:00:00 | | 2008-12-17 | 10,964,700 | 7.62 | 8.04 | 7.62 | 7.99 | 00:00:00 | | 2008-12-18 | 11,278,700 | 7.87 | 8.03 | 7.75 | 7.85 | 00:00:00 | | 2008-12-19 | 7,055,000 | 7.84 | 7.96 | 7.72 | 7.77 | 00:00:00 | | 2008-12-22 | 8,011,000 | 7.72 | 7.79 | 7.48 | 7.59 | 00:00:00 | | 2008-12-23 | 6,102,000 | 7.57 | 7.60 | 7.28 | 7.38 | 00:00:00 | | 2008-12-24 | 1,912,400 | 7.25 | 7.44 | 7.25 | 7.35 | 00:00:00 | | 2008-12-26 | 2,624,300 | 7.28 | 7.48 | 7.28 | 7.45 | 00:00:00 | | 2008-12-29 | 4,799,600 | 7.71 | 7.73 | 7.28 | 7.40 | 00:00:00 | | 2008-12-30 | 2,534,300 | 7.64 | 7.66 | 7.52 | 7.62 | 00:00:00 | | 2008-12-31 | 3,424,900 | 7.56 | 7.83 | 7.40 | 7.81 | 00:00:00 | | 2009-01-02 | 2,608,300 | 7.85 | 8.15 | 7.80 | 8.10 | 00:00:00 | | 2009-01-05 | 5,388,800 | 7.93 | 8.15 | 7.91 | 7.99 | 00:00:00 | | 2009-01-06 | 5,583,300 | 7.99 | 8.29 | 7.90 | 8.19 | 00:00:00 | | 2009-01-07 | 5,904,600 | 8.26 | 8.42 | 8.18 | 8.22 | 00:00:00 | | 2009-01-08 | 3,631,700 | 7.96 | 8.21 | 7.88 | 8.20 | 00:00:00 | | 2009-01-09 | 4,334,500 | 8.02 | 8.08 | 7.83 | 7.89 | 00:00:00 | | 2009-01-12 | 7,454,600 | 7.61 | 7.67 | 7.47 | 7.53 | 00:00:00 | | 2009-01-13 | 7,662,500 | 7.26 | 7.44 | 7.20 | 7.30 | 00:00:00 | | 2009-01-14 | 10,868,600 | 6.91 | 7.02 | 6.84 | 6.89 | 00:00:00 | | 2009-01-15 | 6,733,300 | 6.99 | 7.27 | 6.81 | 7.21 | 00:00:00 | | 2009-01-16 | 13,033,100 | 7.30 | 7.36 | 7.09 | 7.23 | 00:00:00 | | 2009-01-20 | 9,905,000 | 6.78 | 7.28 | 6.60 | 6.61 | 00:00:00 | | 2009-01-21 | 15,219,700 | 7.57 | 7.76 | 7.44 | 7.71 | 00:00:00 | | 2009-01-22 | 9,561,800 | 7.66 | 7.88 | 7.53 | 7.71 | 00:00:00 | | 2009-01-23 | 6,468,300 | 7.56 | 7.99 | 7.54 | 7.81 | 00:00:00 | | 2009-01-26 | 9,752,900 | 8.04 | 8.49 | 8.03 | 8.31 | 00:00:00 | | 2009-01-27 | 9,287,400 | 8.12 | 8.22 | 7.97 | 8.16 | 00:00:00 | | 2009-01-28 | 3,995,800 | 8.41 | 8.44 | 8.24 | 8.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
