|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,995,800 | 8.41 | 8.44 | 8.24 | 8.31 | 00:00:00 | | 2009-01-29 | 8,904,700 | 8.15 | 8.19 | 7.90 | 8.02 | 00:00:00 | | 2009-01-30 | 15,986,000 | 8.08 | 8.16 | 7.92 | 7.99 | 00:00:00 | | 2009-02-02 | 7,003,200 | 7.73 | 7.91 | 7.73 | 7.85 | 00:00:00 | | 2009-02-03 | 11,881,200 | 7.82 | 8.27 | 7.77 | 8.24 | 00:00:00 | | 2009-02-04 | 10,629,600 | 8.15 | 8.56 | 8.11 | 8.20 | 00:00:00 | | 2009-02-05 | 10,420,300 | 8.14 | 8.33 | 8.08 | 8.23 | 00:00:00 | | 2009-02-06 | 8,509,500 | 8.37 | 8.76 | 8.35 | 8.67 | 00:00:00 | | 2009-02-09 | 12,984,900 | 9.05 | 9.10 | 8.76 | 8.77 | 00:00:00 | | 2009-02-10 | 7,454,000 | 8.65 | 8.75 | 8.27 | 8.35 | 00:00:00 | | 2009-02-11 | 12,040,300 | 8.37 | 8.47 | 8.09 | 8.21 | 00:00:00 | | 2009-02-12 | 14,257,100 | 8.13 | 8.43 | 8.08 | 8.39 | 00:00:00 | | 2009-02-13 | 12,110,800 | 8.53 | 8.74 | 8.50 | 8.61 | 00:00:00 | | 2009-02-17 | 10,417,100 | 8.35 | 8.37 | 8.11 | 8.18 | 00:00:00 | | 2009-02-18 | 12,711,900 | 8.34 | 8.45 | 8.25 | 8.33 | 00:00:00 | | 2009-02-19 | 10,021,300 | 8.81 | 8.82 | 8.45 | 8.52 | 00:00:00 | | 2009-02-20 | 13,812,500 | 8.38 | 8.59 | 8.24 | 8.38 | 00:00:00 | | 2009-02-23 | 10,195,300 | 8.32 | 8.34 | 7.65 | 7.65 | 00:00:00 | | 2009-02-24 | 13,256,800 | 7.68 | 8.03 | 7.58 | 7.93 | 00:00:00 | | 2009-02-25 | 9,002,200 | 8.10 | 8.17 | 7.81 | 8.00 | 00:00:00 | | 2009-02-26 | 12,256,800 | 8.08 | 8.21 | 7.98 | 8.00 | 00:00:00 | | 2009-02-27 | 8,931,300 | 8.13 | 8.38 | 8.11 | 8.16 | 00:00:00 | | 2009-03-02 | 9,873,900 | 7.89 | 7.94 | 7.51 | 7.51 | 00:00:00 | | 2009-03-03 | 6,763,600 | 7.68 | 7.71 | 7.38 | 7.46 | 00:00:00 | | 2009-03-04 | 6,429,300 | 7.71 | 8.05 | 7.63 | 7.92 | 00:00:00 | | 2009-03-05 | 6,740,800 | 7.53 | 7.70 | 7.50 | 7.55 | 00:00:00 | | 2009-03-06 | 9,272,300 | 7.81 | 7.85 | 7.49 | 7.68 | 00:00:00 | | 2009-03-09 | 9,333,700 | 7.56 | 7.93 | 7.56 | 7.60 | 00:00:00 | | 2009-03-10 | 8,623,300 | 7.97 | 8.22 | 7.96 | 8.10 | 00:00:00 | | 2009-03-11 | 6,894,400 | 8.40 | 8.50 | 8.28 | 8.45 | 00:00:00 | | 2009-03-12 | 9,143,400 | 8.46 | 9.09 | 8.36 | 9.08 | 00:00:00 | | 2009-03-13 | 6,691,000 | 8.72 | 8.76 | 8.50 | 8.72 | 00:00:00 | | 2009-03-16 | 6,123,800 | 8.96 | 9.16 | 8.84 | 8.85 | 00:00:00 | | 2009-03-17 | 4,876,500 | 8.90 | 9.35 | 8.87 | 9.34 | 00:00:00 | | 2009-03-18 | 11,342,200 | 9.07 | 9.65 | 8.99 | 9.63 | 00:00:00 | | 2009-03-19 | 11,633,700 | 9.59 | 9.61 | 9.23 | 9.30 | 00:00:00 | | 2009-03-20 | 16,693,500 | 8.44 | 8.53 | 8.22 | 8.31 | 00:00:00 | | 2009-03-23 | 7,386,300 | 8.07 | 8.68 | 8.07 | 8.67 | 00:00:00 | | 2009-03-24 | 9,537,200 | 8.30 | 8.33 | 8.04 | 8.08 | 00:00:00 | | 2009-03-25 | 9,367,600 | 8.07 | 8.51 | 8.07 | 8.36 | 00:00:00 | | 2009-03-26 | 7,214,300 | 8.36 | 8.66 | 8.32 | 8.61 | 00:00:00 | | 2009-03-27 | 7,228,100 | 8.12 | 8.20 | 8.05 | 8.08 | 00:00:00 | | 2009-03-30 | 7,178,600 | 7.81 | 7.84 | 7.62 | 7.78 | 00:00:00 | | 2009-03-31 | 6,451,900 | 8.00 | 8.27 | 7.94 | 8.09 | 00:00:00 | | 2009-04-01 | 7,658,100 | 8.13 | 8.64 | 8.10 | 8.58 | 00:00:00 | | 2009-04-02 | 6,713,400 | 8.78 | 9.07 | 8.78 | 8.86 | 00:00:00 | | 2009-04-03 | 8,252,900 | 9.02 | 9.07 | 8.78 | 8.96 | 00:00:00 | | 2009-04-06 | 4,787,000 | 9.12 | 9.20 | 9.03 | 9.18 | 00:00:00 | | 2009-04-07 | 3,296,400 | 8.88 | 8.97 | 8.67 | 8.75 | 00:00:00 | | 2009-04-08 | 5,398,300 | 8.85 | 8.99 | 8.74 | 8.83 | 00:00:00 | | 2009-04-09 | 6,601,400 | 9.15 | 9.19 | 9.04 | 9.16 | 00:00:00 | | 2009-04-13 | 2,847,600 | 9.07 | 9.36 | 9.03 | 9.28 | 00:00:00 | | 2009-04-14 | 6,689,300 | 9.31 | 9.52 | 9.28 | 9.33 | 00:00:00 | | 2009-04-15 | 14,367,800 | 9.21 | 9.26 | 8.85 | 9.00 | 00:00:00 | | 2009-04-16 | 5,504,000 | 9.10 | 9.32 | 9.02 | 9.22 | 00:00:00 | | 2009-04-17 | 5,267,100 | 9.35 | 9.49 | 9.25 | 9.39 | 00:00:00 | | 2009-04-20 | 5,418,400 | 8.86 | 8.98 | 8.60 | 8.66 | 00:00:00 | | 2009-04-21 | 6,140,600 | 8.70 | 9.25 | 8.66 | 9.17 | 00:00:00 | | 2009-04-22 | 5,959,500 | 9.01 | 9.36 | 8.95 | 9.14 | 00:00:00 | | 2009-04-23 | 7,675,900 | 9.15 | 9.20 | 9.03 | 9.19 | 00:00:00 | | 2009-04-24 | 6,939,100 | 9.30 | 9.64 | 9.15 | 9.48 | 00:00:00 | | 2009-04-27 | 3,919,000 | 9.23 | 9.47 | 9.14 | 9.24 | 00:00:00 | | 2009-04-28 | 5,621,500 | 9.01 | 9.25 | 8.98 | 9.21 | 00:00:00 | | 2009-04-29 | 7,452,800 | 9.47 | 9.69 | 9.40 | 9.45 | 00:00:00 | | 2009-04-30 | 18,902,400 | 9.00 | 9.25 | 8.33 | 8.53 | 00:00:00 | | 2009-05-01 | 10,787,700 | 8.43 | 8.46 | 8.11 | 8.41 | 00:00:00 | | 2009-05-04 | 6,947,400 | 8.60 | 8.80 | 8.59 | 8.78 | 00:00:00 | | 2009-05-05 | 5,856,300 | 8.71 | 8.72 | 8.43 | 8.61 | 00:00:00 | | 2009-05-06 | 7,798,900 | 8.84 | 8.85 | 8.66 | 8.80 | 00:00:00 | | 2009-05-07 | 5,656,800 | 8.91 | 8.96 | 8.49 | 8.58 | 00:00:00 | | 2009-05-08 | 7,537,400 | 8.64 | 8.71 | 8.44 | 8.66 | 00:00:00 | | 2009-05-11 | 4,126,600 | 8.46 | 8.52 | 8.39 | 8.42 | 00:00:00 | | 2009-05-12 | 5,417,600 | 8.71 | 8.71 | 8.42 | 8.51 | 00:00:00 | | 2009-05-13 | 2,453,700 | 8.32 | 8.33 | 8.12 | 8.15 | 00:00:00 | | 2009-05-14 | 6,607,100 | 8.14 | 8.47 | 8.14 | 8.38 | 00:00:00 | | 2009-05-15 | 4,724,900 | 8.39 | 8.58 | 8.28 | 8.36 | 00:00:00 | | 2009-05-18 | 5,054,600 | 8.54 | 8.86 | 8.52 | 8.84 | 00:00:00 | | 2009-05-19 | 3,302,100 | 8.84 | 8.99 | 8.80 | 8.90 | 00:00:00 | | 2009-05-20 | 4,144,300 | 8.78 | 8.99 | 8.71 | 8.75 | 00:00:00 | | 2009-05-21 | 3,003,200 | 8.60 | 8.69 | 8.45 | 8.64 | 00:00:00 | | 2009-05-22 | 2,977,900 | 8.68 | 8.79 | 8.55 | 8.68 | 00:00:00 | | 2009-05-26 | 6,210,100 | 8.71 | 9.13 | 8.69 | 9.06 | 00:00:00 | | 2009-05-27 | 3,671,900 | 8.96 | 9.05 | 8.81 | 8.83 | 00:00:00 | | 2009-05-28 | 3,998,400 | 8.86 | 9.04 | 8.80 | 8.99 | 00:00:00 | | 2009-05-29 | 3,362,200 | 9.21 | 9.32 | 9.18 | 9.31 | 00:00:00 | | 2009-06-01 | 5,042,700 | 9.46 | 9.69 | 9.44 | 9.63 | 00:00:00 | | 2009-06-02 | 5,014,600 | 9.45 | 9.62 | 9.44 | 9.61 | 00:00:00 | | 2009-06-03 | 3,208,900 | 9.17 | 9.23 | 8.99 | 9.12 | 00:00:00 | | 2009-06-04 | 3,531,100 | 9.04 | 9.16 | 8.97 | 9.15 | 00:00:00 | | 2009-06-05 | 3,479,900 | 9.12 | 9.17 | 8.87 | 8.94 | 00:00:00 | | 2009-06-08 | 2,680,500 | 8.88 | 9.03 | 8.78 | 8.98 | 00:00:00 | | 2009-06-09 | 4,741,000 | 9.02 | 9.18 | 9.02 | 9.12 | 00:00:00 | | 2009-06-10 | 5,892,400 | 9.36 | 9.40 | 9.17 | 9.27 | 00:00:00 | | 2009-06-11 | 6,706,100 | 9.42 | 9.77 | 9.42 | 9.65 | 00:00:00 | | 2009-06-12 | 5,063,900 | 9.50 | 9.60 | 9.40 | 9.59 | 00:00:00 | | 2009-06-15 | 3,331,600 | 9.34 | 9.35 | 9.03 | 9.16 | 00:00:00 | | 2009-06-16 | 3,402,600 | 9.39 | 9.44 | 9.19 | 9.23 | 00:00:00 | | 2009-06-17 | 6,214,100 | 9.45 | 9.58 | 9.38 | 9.51 | 00:00:00 | | 2009-06-18 | 8,672,200 | 9.56 | 9.61 | 9.45 | 9.56 | 00:00:00 | | 2009-06-19 | 5,372,600 | 9.50 | 9.69 | 9.47 | 9.59 | 00:00:00 | | 2009-06-22 | 8,917,300 | 9.33 | 9.36 | 9.23 | 9.29 | 00:00:00 | | 2009-06-23 | 9,054,100 | 9.45 | 9.51 | 9.32 | 9.43 | 00:00:00 | | 2009-06-24 | 9,771,000 | 9.58 | 9.84 | 9.54 | 9.62 | 00:00:00 | | 2009-06-25 | 12,096,700 | 9.47 | 9.56 | 9.34 | 9.47 | 00:00:00 | | 2009-06-26 | 7,717,600 | 9.64 | 9.75 | 9.58 | 9.62 | 00:00:00 | | 2009-06-29 | 4,807,300 | 9.73 | 9.92 | 9.65 | 9.85 | 00:00:00 | | 2009-06-30 | 4,848,200 | 9.87 | 9.89 | 9.64 | 9.78 | 00:00:00 | | 2009-07-01 | 5,786,300 | 10.24 | 10.43 | 10.18 | 10.26 | 00:00:00 | | 2009-07-02 | 6,392,600 | 9.94 | 9.95 | 9.65 | 9.69 | 00:00:00 | | 2009-07-06 | 5,167,200 | 9.45 | 9.58 | 9.40 | 9.57 | 00:00:00 | | 2009-07-07 | 3,563,500 | 9.53 | 9.53 | 9.28 | 9.29 | 00:00:00 | | 2009-07-08 | 4,594,800 | 9.42 | 9.46 | 9.20 | 9.36 | 00:00:00 | | 2009-07-09 | 6,324,300 | 9.47 | 9.51 | 9.17 | 9.34 | 00:00:00 | | 2009-07-10 | 3,121,400 | 9.25 | 9.36 | 9.20 | 9.32 | 00:00:00 | | 2009-07-13 | 7,160,600 | 9.24 | 9.44 | 9.21 | 9.43 | 00:00:00 | | 2009-07-14 | 3,493,800 | 9.39 | 9.44 | 9.28 | 9.39 | 00:00:00 | | 2009-07-15 | 4,774,400 | 9.76 | 9.89 | 9.72 | 9.85 | 00:00:00 | | 2009-07-16 | 4,823,800 | 9.71 | 9.85 | 9.58 | 9.83 | 00:00:00 | | 2009-07-17 | 5,288,600 | 9.91 | 10.12 | 9.85 | 10.04 | 00:00:00 | | 2009-07-20 | 4,855,200 | 10.07 | 10.14 | 9.84 | 9.97 | 00:00:00 | | 2009-07-21 | 4,163,300 | 10.19 | 10.22 | 10.04 | 10.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
