TR4DER - Ericsson [ERIC] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	2,846,300	20.94	21.00	19.06	19.25	00:00:00
2000-06-26	2,020,100	20.19	20.25	19.50	19.75	00:00:00
2000-06-27	1,777,600	19.44	19.87	19.25	19.37	00:00:00
2000-06-28	1,906,800	20.19	20.62	19.81	20.06	00:00:00
2000-06-29	2,421,100	19.12	19.37	18.56	18.69	00:00:00
2000-06-30	1,747,700	19.56	20.06	19.50	20.00	00:00:00
2000-07-03	501,200	20.44	20.75	20.12	20.69	00:00:00
2000-07-05	1,313,000	20.87	20.87	19.81	19.87	00:00:00
2000-07-06	1,524,500	20.31	21.06	19.87	21.00	00:00:00
2000-07-07	1,771,100	21.44	22.50	21.00	21.62	00:00:00
2000-07-10	1,185,500	21.62	21.69	21.12	21.44	00:00:00
2000-07-11	1,727,000	21.12	21.37	20.06	20.81	00:00:00
2000-07-12	1,592,000	21.62	22.25	21.37	21.81	00:00:00
2000-07-13	2,078,200	22.31	22.69	22.00	22.62	00:00:00
2000-07-14	1,423,200	22.94	22.94	22.12	22.87	00:00:00
2000-07-17	1,569,200	23.25	23.44	23.00	23.31	00:00:00
2000-07-18	1,312,700	22.87	22.94	22.00	22.19	00:00:00
2000-07-19	1,287,400	21.75	22.00	21.12	21.25	00:00:00
2000-07-20	2,766,100	21.81	23.44	21.62	22.56	00:00:00
2000-07-21	9,090,900	19.94	20.44	19.62	19.81	00:00:00
2000-07-24	2,575,900	20.12	20.62	19.94	20.19	00:00:00
2000-07-25	1,326,000	20.19	20.44	20.00	20.25	00:00:00
2000-07-26	928,600	20.44	20.75	20.19	20.37	00:00:00
2000-07-27	3,789,200	19.69	19.75	18.31	18.50	00:00:00
2000-07-28	2,444,100	19.00	19.12	17.87	18.12	00:00:00
2000-07-31	1,491,400	19.19	19.94	18.87	19.62	00:00:00
2000-08-01	1,096,300	19.69	19.75	18.75	18.87	00:00:00
2000-08-02	1,837,400	18.44	18.87	18.06	18.12	00:00:00
2000-08-03	4,119,900	17.25	18.12	16.50	18.06	00:00:00
2000-08-04	1,608,200	18.06	18.12	16.94	17.31	00:00:00
2000-08-07	1,130,500	18.06	18.62	17.87	18.44	00:00:00
2000-08-08	1,144,100	18.75	19.00	18.69	18.81	00:00:00
2000-08-09	2,105,400	19.28	19.37	18.87	19.00	00:00:00
2000-08-10	1,348,500	19.06	19.12	18.50	18.75	00:00:00
2000-08-11	684,100	18.50	18.94	18.31	18.94	00:00:00
2000-08-14	1,087,400	19.22	19.44	18.81	19.37	00:00:00
2000-08-15	1,013,300	19.19	19.25	18.81	19.00	00:00:00
2000-08-16	805,800	19.00	19.50	19.00	19.37	00:00:00
2000-08-17	1,396,400	19.41	20.12	19.31	20.00	00:00:00
2000-08-18	789,600	20.12	20.19	19.62	19.87	00:00:00
2000-08-21	616,100	19.94	20.00	19.50	19.69	00:00:00
2000-08-22	1,098,500	20.25	20.44	20.00	20.12	00:00:00
2000-08-23	1,364,300	19.91	20.25	19.56	20.06	00:00:00
2000-08-24	1,592,200	20.31	20.56	19.94	20.25	00:00:00
2000-08-25	927,500	20.25	20.31	19.87	20.00	00:00:00
2000-08-28	975,800	19.87	19.94	19.50	19.69	00:00:00
2000-08-29	1,158,800	19.62	19.69	19.31	19.50	00:00:00
2000-08-30	556,500	19.44	19.81	19.33	19.69	00:00:00
2000-08-31	1,267,000	20.06	20.75	20.06	20.50	00:00:00
2000-09-01	986,000	20.72	21.12	20.06	21.00	00:00:00
2000-09-05	1,085,400	21.00	21.06	20.44	20.50	00:00:00
2000-09-06	1,066,500	20.34	20.37	19.94	20.00	00:00:00
2000-09-07	1,060,000	20.19	20.50	20.00	20.37	00:00:00
2000-09-08	1,108,100	19.84	19.87	19.06	19.25	00:00:00
2000-09-11	1,552,200	18.94	19.06	18.37	18.44	00:00:00
2000-09-12	1,495,800	19.00	19.12	18.44	18.62	00:00:00
2000-09-13	1,238,300	18.06	18.62	17.94	18.56	00:00:00
2000-09-14	1,461,500	19.12	19.31	18.69	18.75	00:00:00
2000-09-15	2,336,500	18.75	19.00	18.00	18.00	00:00:00
2000-09-18	1,619,800	18.44	18.50	17.94	18.06	00:00:00
2000-09-19	1,621,200	18.25	19.06	18.06	18.87	00:00:00
2000-09-20	1,759,200	18.62	18.62	17.69	18.00	00:00:00
2000-09-21	6,474,400	17.31	17.62	16.00	16.42	00:00:00
2000-09-22	3,465,500	16.31	17.75	16.31	17.31	00:00:00
2000-09-25	4,137,800	17.62	17.62	16.50	16.62	00:00:00
2000-09-26	2,792,000	16.69	16.87	15.75	16.06	00:00:00
2000-09-27	2,092,200	16.75	16.81	15.75	16.06	00:00:00
2000-09-28	2,411,300	15.50	16.00	15.31	15.94	00:00:00
2000-09-29	3,542,600	15.38	15.44	14.50	14.81	00:00:00
2000-10-02	2,837,200	15.63	16.12	14.94	15.19	00:00:00
2000-10-03	2,216,800	16.00	16.06	15.28	15.31	00:00:00
2000-10-04	1,446,400	15.38	16.27	15.13	15.81	00:00:00
2000-10-05	1,060,100	16.00	16.25	15.50	15.75	00:00:00
2000-10-06	1,271,600	15.75	15.81	15.06	15.38	00:00:00
2000-10-09	1,029,100	15.13	15.19	14.50	14.94	00:00:00
2000-10-10	2,077,500	14.75	14.94	14.06	14.13	00:00:00
2000-10-11	1,874,300	13.56	14.56	13.44	14.06	00:00:00
2000-10-12	1,747,200	14.44	14.56	13.56	13.63	00:00:00
2000-10-13	2,066,100	14.06	14.94	13.94	14.94	00:00:00
2000-10-16	1,053,200	14.94	15.25	14.63	14.86	00:00:00
2000-10-17	1,870,400	14.88	15.00	13.91	14.19	00:00:00
2000-10-18	2,422,400	13.31	13.94	13.00	13.38	00:00:00
2000-10-19	3,676,300	14.88	15.00	13.88	14.00	00:00:00
2000-10-20	8,760,900	11.69	12.63	11.38	11.69	00:00:00
2000-10-23	2,346,900	11.63	11.88	11.44	11.88	00:00:00
2000-10-24	2,117,400	12.50	13.00	12.03	12.69	00:00:00
2000-10-25	1,648,000	12.00	12.31	11.75	11.94	00:00:00
2000-10-26	1,366,200	12.31	12.88	12.13	12.81	00:00:00
2000-10-27	1,301,400	13.06	13.13	12.25	12.56	00:00:00
2000-10-30	995,200	12.69	12.88	12.31	12.44	00:00:00
2000-10-31	2,051,500	12.88	13.94	12.69	13.88	00:00:00
2000-11-01	1,125,800	13.56	14.00	13.50	13.88	00:00:00
2000-11-02	939,100	14.00	14.19	13.75	14.06	00:00:00
2000-11-03	1,074,100	14.13	14.13	13.75	13.81	00:00:00
2000-11-06	3,490,300	13.81	13.81	12.06	12.38	00:00:00
2000-11-07	1,672,300	12.56	12.75	12.25	12.50	00:00:00
2000-11-08	1,104,200	12.75	12.88	12.50	12.50	00:00:00
2000-11-09	1,356,200	12.00	12.50	11.88	12.38	00:00:00
2000-11-10	1,959,600	11.75	11.81	11.25	11.38	00:00:00
2000-11-13	1,299,200	11.19	12.06	11.00	11.50	00:00:00
2000-11-14	1,649,100	11.94	12.06	11.56	11.98	00:00:00
2000-11-15	1,111,600	12.06	12.44	12.00	12.31	00:00:00
2000-11-16	1,119,000	11.88	12.19	11.63	11.69	00:00:00
2000-11-17	965,200	11.75	12.13	11.63	11.63	00:00:00
2000-11-20	989,300	11.50	12.00	11.38	11.63	00:00:00
2000-11-21	1,192,700	11.44	11.63	11.19	11.25	00:00:00
2000-11-22	1,051,700	10.81	11.38	10.56	10.81	00:00:00
2000-11-24	780,800	11.31	11.38	10.56	10.75	00:00:00
2000-11-27	1,864,300	11.25	11.44	11.06	11.13	00:00:00
2000-11-28	1,423,800	11.44	11.81	11.19	11.41	00:00:00
2000-11-29	1,103,500	11.61	11.63	11.13	11.25	00:00:00
2000-11-30	1,405,200	11.31	11.56	11.00	11.38	00:00:00
2000-12-01	2,088,100	12.00	12.75	11.56	12.25	00:00:00
2000-12-04	1,029,300	12.25	12.63	12.13	12.31	00:00:00
2000-12-05	2,394,200	12.56	13.81	12.44	13.63	00:00:00
2000-12-06	1,184,100	13.75	13.88	13.25	13.31	00:00:00
2000-12-07	1,145,800	12.81	13.06	12.63	13.00	00:00:00
2000-12-08	1,266,400	13.31	13.50	13.00	13.38	00:00:00
2000-12-11	1,320,900	13.31	13.56	13.19	13.56	00:00:00
2000-12-12	1,126,100	13.31	13.50	12.75	12.81	00:00:00
2000-12-13	1,747,400	13.00	13.13	12.44	12.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>