|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 4,163,300 | 10.19 | 10.22 | 10.04 | 10.14 | 00:00:00 | | 2009-07-22 | 5,691,300 | 10.15 | 10.39 | 10.15 | 10.24 | 00:00:00 | | 2009-07-23 | 7,890,200 | 10.11 | 10.56 | 10.11 | 10.42 | 00:00:00 | | 2009-07-24 | 7,246,400 | 9.64 | 9.68 | 9.49 | 9.65 | 00:00:00 | | 2009-07-27 | 7,973,800 | 9.49 | 9.52 | 9.20 | 9.38 | 00:00:00 | | 2009-07-28 | 4,582,600 | 9.21 | 9.32 | 9.13 | 9.32 | 00:00:00 | | 2009-07-29 | 2,315,700 | 9.18 | 9.32 | 9.14 | 9.30 | 00:00:00 | | 2009-07-30 | 2,551,000 | 9.39 | 9.49 | 9.28 | 9.37 | 00:00:00 | | 2009-07-31 | 4,104,900 | 9.56 | 9.84 | 9.53 | 9.72 | 00:00:00 | | 2009-08-03 | 4,452,500 | 9.83 | 10.04 | 9.80 | 9.94 | 00:00:00 | | 2009-08-04 | 1,837,800 | 9.79 | 9.92 | 9.75 | 9.88 | 00:00:00 | | 2009-08-05 | 2,146,800 | 9.84 | 9.84 | 9.58 | 9.73 | 00:00:00 | | 2009-08-06 | 2,891,100 | 9.46 | 9.51 | 9.35 | 9.45 | 00:00:00 | | 2009-08-07 | 1,729,200 | 9.58 | 9.77 | 9.55 | 9.64 | 00:00:00 | | 2009-08-10 | 1,972,900 | 9.56 | 9.60 | 9.46 | 9.53 | 00:00:00 | | 2009-08-11 | 4,194,900 | 9.36 | 9.38 | 9.21 | 9.33 | 00:00:00 | | 2009-08-12 | 5,079,800 | 9.39 | 9.56 | 9.36 | 9.47 | 00:00:00 | | 2009-08-13 | 6,333,800 | 9.60 | 9.66 | 9.48 | 9.59 | 00:00:00 | | 2009-08-14 | 3,221,800 | 9.50 | 9.50 | 9.28 | 9.39 | 00:00:00 | | 2009-08-17 | 4,580,400 | 9.27 | 9.31 | 9.10 | 9.23 | 00:00:00 | | 2009-08-18 | 6,483,900 | 9.35 | 9.43 | 9.26 | 9.35 | 00:00:00 | | 2009-08-19 | 6,269,100 | 9.14 | 9.32 | 9.14 | 9.27 | 00:00:00 | | 2009-08-20 | 7,992,000 | 9.50 | 9.57 | 9.43 | 9.52 | 00:00:00 | | 2009-08-21 | 4,052,800 | 9.67 | 9.79 | 9.64 | 9.70 | 00:00:00 | | 2009-08-24 | 2,529,400 | 9.57 | 9.58 | 9.44 | 9.46 | 00:00:00 | | 2009-08-25 | 5,040,500 | 9.55 | 9.57 | 9.37 | 9.43 | 00:00:00 | | 2009-08-26 | 4,372,000 | 9.39 | 9.39 | 9.25 | 9.36 | 00:00:00 | | 2009-08-27 | 4,568,400 | 9.42 | 9.48 | 9.25 | 9.44 | 00:00:00 | | 2009-08-28 | 3,867,400 | 9.88 | 9.89 | 9.44 | 9.70 | 00:00:00 | | 2009-08-31 | 3,276,400 | 9.55 | 9.60 | 9.47 | 9.58 | 00:00:00 | | 2009-09-01 | 6,390,500 | 9.50 | 9.74 | 9.37 | 9.42 | 00:00:00 | | 2009-09-02 | 3,065,900 | 9.33 | 9.48 | 9.29 | 9.38 | 00:00:00 | | 2009-09-03 | 4,522,100 | 9.62 | 9.65 | 9.43 | 9.51 | 00:00:00 | | 2009-09-04 | 3,515,300 | 9.55 | 9.77 | 9.50 | 9.73 | 00:00:00 | | 2009-09-08 | 9,091,400 | 10.37 | 10.40 | 10.18 | 10.21 | 00:00:00 | | 2009-09-09 | 12,035,300 | 10.16 | 10.19 | 9.99 | 10.10 | 00:00:00 | | 2009-09-10 | 7,729,700 | 10.14 | 10.29 | 10.06 | 10.27 | 00:00:00 | | 2009-09-11 | 3,780,600 | 10.33 | 10.40 | 10.24 | 10.30 | 00:00:00 | | 2009-09-14 | 5,074,500 | 10.28 | 10.56 | 10.28 | 10.50 | 00:00:00 | | 2009-09-15 | 5,420,500 | 10.57 | 10.61 | 10.41 | 10.58 | 00:00:00 | | 2009-09-16 | 5,906,100 | 10.62 | 10.84 | 10.51 | 10.79 | 00:00:00 | | 2009-09-17 | 5,398,600 | 10.52 | 10.69 | 10.46 | 10.55 | 00:00:00 | | 2009-09-18 | 3,326,600 | 10.56 | 10.69 | 10.48 | 10.66 | 00:00:00 | | 2009-09-21 | 2,229,900 | 10.43 | 10.65 | 10.41 | 10.62 | 00:00:00 | | 2009-09-22 | 2,364,500 | 10.69 | 10.80 | 10.63 | 10.76 | 00:00:00 | | 2009-09-23 | 12,938,100 | 10.66 | 10.81 | 10.54 | 10.55 | 00:00:00 | | 2009-09-24 | 5,359,600 | 10.54 | 10.56 | 10.13 | 10.21 | 00:00:00 | | 2009-09-25 | 5,619,000 | 10.13 | 10.29 | 10.01 | 10.04 | 00:00:00 | | 2009-09-28 | 3,817,200 | 10.11 | 10.36 | 10.09 | 10.24 | 00:00:00 | | 2009-09-29 | 8,968,200 | 10.13 | 10.23 | 10.00 | 10.10 | 00:00:00 | | 2009-09-30 | 10,719,200 | 10.09 | 10.12 | 9.92 | 10.02 | 00:00:00 | | 2009-10-01 | 6,788,100 | 9.95 | 9.98 | 9.73 | 9.76 | 00:00:00 | | 2009-10-02 | 10,708,000 | 9.78 | 10.00 | 9.75 | 9.84 | 00:00:00 | | 2009-10-05 | 6,336,000 | 9.84 | 10.04 | 9.81 | 9.97 | 00:00:00 | | 2009-10-06 | 3,964,000 | 10.00 | 10.21 | 9.99 | 10.08 | 00:00:00 | | 2009-10-07 | 5,369,800 | 9.92 | 9.96 | 9.78 | 9.96 | 00:00:00 | | 2009-10-08 | 4,960,900 | 9.90 | 10.09 | 9.88 | 9.96 | 00:00:00 | | 2009-10-09 | 6,363,900 | 10.11 | 10.14 | 9.94 | 10.03 | 00:00:00 | | 2009-10-12 | 3,545,400 | 10.25 | 10.30 | 10.13 | 10.15 | 00:00:00 | | 2009-10-13 | 5,292,100 | 10.12 | 10.14 | 9.96 | 10.02 | 00:00:00 | | 2009-10-14 | 6,120,300 | 10.34 | 10.38 | 10.21 | 10.36 | 00:00:00 | | 2009-10-15 | 6,600,100 | 10.36 | 10.39 | 10.22 | 10.34 | 00:00:00 | | 2009-10-16 | 11,131,700 | 10.39 | 10.61 | 10.33 | 10.45 | 00:00:00 | | 2009-10-19 | 4,842,300 | 10.40 | 10.65 | 10.38 | 10.56 | 00:00:00 | | 2009-10-20 | 5,055,800 | 10.53 | 10.53 | 10.27 | 10.38 | 00:00:00 | | 2009-10-21 | 15,355,000 | 10.50 | 10.92 | 10.50 | 10.74 | 00:00:00 | | 2009-10-22 | 24,424,500 | 9.98 | 10.41 | 9.94 | 10.37 | 00:00:00 | | 2009-10-23 | 12,698,000 | 10.67 | 10.68 | 10.47 | 10.54 | 00:00:00 | | 2009-10-26 | 9,611,200 | 10.47 | 10.59 | 10.28 | 10.36 | 00:00:00 | | 2009-10-27 | 6,954,100 | 10.30 | 10.32 | 10.15 | 10.24 | 00:00:00 | | 2009-10-28 | 8,107,200 | 10.32 | 10.45 | 10.30 | 10.33 | 00:00:00 | | 2009-10-29 | 16,723,000 | 10.56 | 10.91 | 10.49 | 10.86 | 00:00:00 | | 2009-10-30 | 12,369,800 | 10.84 | 10.84 | 10.40 | 10.40 | 00:00:00 | | 2009-11-02 | 8,612,900 | 10.54 | 10.74 | 10.37 | 10.52 | 00:00:00 | | 2009-11-03 | 8,516,600 | 10.57 | 10.67 | 10.47 | 10.66 | 00:00:00 | | 2009-11-04 | 7,306,600 | 10.56 | 10.64 | 10.40 | 10.42 | 00:00:00 | | 2009-11-05 | 8,456,200 | 10.29 | 10.40 | 10.23 | 10.38 | 00:00:00 | | 2009-11-06 | 12,704,600 | 10.30 | 10.39 | 10.22 | 10.24 | 00:00:00 | | 2009-11-09 | 5,619,700 | 10.51 | 10.71 | 10.50 | 10.66 | 00:00:00 | | 2009-11-10 | 5,351,700 | 10.57 | 10.68 | 10.53 | 10.66 | 00:00:00 | | 2009-11-11 | 6,500,600 | 10.69 | 10.74 | 10.60 | 10.64 | 00:00:00 | | 2009-11-12 | 5,781,700 | 10.59 | 10.66 | 10.37 | 10.40 | 00:00:00 | | 2009-11-13 | 4,487,900 | 10.51 | 10.63 | 10.44 | 10.56 | 00:00:00 | | 2009-11-16 | 5,534,300 | 10.63 | 10.72 | 10.57 | 10.61 | 00:00:00 | | 2009-11-17 | 4,476,200 | 10.54 | 10.58 | 10.48 | 10.54 | 00:00:00 | | 2009-11-18 | 4,084,700 | 10.60 | 10.64 | 10.43 | 10.48 | 00:00:00 | | 2009-11-19 | 4,338,500 | 10.29 | 10.29 | 10.12 | 10.24 | 00:00:00 | | 2009-11-20 | 6,109,700 | 10.07 | 10.15 | 10.02 | 10.10 | 00:00:00 | | 2009-11-23 | 5,060,100 | 10.26 | 10.31 | 10.12 | 10.15 | 00:00:00 | | 2009-11-24 | 5,810,700 | 10.07 | 10.15 | 9.95 | 10.08 | 00:00:00 | | 2009-11-25 | 4,560,700 | 10.03 | 10.17 | 10.01 | 10.14 | 00:00:00 | | 2009-11-27 | 5,046,800 | 9.77 | 9.92 | 9.74 | 9.86 | 00:00:00 | | 2009-11-30 | 12,610,100 | 9.64 | 9.75 | 9.56 | 9.74 | 00:00:00 | | 2009-12-01 | 4,404,900 | 9.83 | 9.93 | 9.80 | 9.85 | 00:00:00 | | 2009-12-02 | 3,659,800 | 9.83 | 9.96 | 9.81 | 9.89 | 00:00:00 | | 2009-12-03 | 4,305,800 | 9.82 | 9.88 | 9.65 | 9.65 | 00:00:00 | | 2009-12-04 | 8,692,300 | 9.79 | 9.82 | 9.53 | 9.62 | 00:00:00 | | 2009-12-07 | 6,394,100 | 9.50 | 9.57 | 9.48 | 9.55 | 00:00:00 | | 2009-12-08 | 10,465,900 | 9.58 | 9.68 | 9.52 | 9.59 | 00:00:00 | | 2009-12-09 | 4,719,600 | 9.51 | 9.57 | 9.41 | 9.51 | 00:00:00 | | 2009-12-10 | 3,031,300 | 9.57 | 9.61 | 9.47 | 9.52 | 00:00:00 | | 2009-12-11 | 3,437,500 | 9.49 | 9.50 | 9.39 | 9.44 | 00:00:00 | | 2009-12-14 | 4,946,000 | 9.46 | 9.52 | 9.39 | 9.44 | 00:00:00 | | 2009-12-15 | 7,059,100 | 9.18 | 9.28 | 9.16 | 9.25 | 00:00:00 | | 2009-12-16 | 3,646,600 | 9.26 | 9.36 | 9.25 | 9.31 | 00:00:00 | | 2009-12-17 | 9,373,500 | 9.07 | 9.11 | 8.94 | 9.06 | 00:00:00 | | 2009-12-18 | 8,326,600 | 9.05 | 9.11 | 8.96 | 9.05 | 00:00:00 | | 2009-12-21 | 6,639,200 | 9.05 | 9.18 | 9.05 | 9.12 | 00:00:00 | | 2009-12-22 | 8,934,400 | 9.14 | 9.21 | 9.10 | 9.19 | 00:00:00 | | 2009-12-23 | 6,896,900 | 9.18 | 9.32 | 9.15 | 9.28 | 00:00:00 | | 2009-12-24 | 1,291,200 | 9.38 | 9.38 | 9.26 | 9.28 | 00:00:00 | | 2009-12-28 | 1,578,500 | 9.33 | 9.37 | 9.27 | 9.30 | 00:00:00 | | 2009-12-29 | 3,307,200 | 9.36 | 9.41 | 9.32 | 9.36 | 00:00:00 | | 2009-12-30 | 2,382,600 | 9.28 | 9.30 | 9.21 | 9.26 | 00:00:00 | | 2009-12-31 | 1,855,200 | 9.22 | 9.29 | 9.17 | 9.19 | 00:00:00 | | 2010-01-04 | 4,605,000 | 9.53 | 9.55 | 9.46 | 9.51 | 00:00:00 | | 2010-01-05 | 2,712,300 | 9.73 | 9.73 | 9.57 | 9.63 | 00:00:00 | | 2010-01-06 | 7,549,900 | 9.59 | 9.86 | 9.59 | 9.80 | 00:00:00 | | 2010-01-07 | 4,609,700 | 9.85 | 9.92 | 9.79 | 9.85 | 00:00:00 | | 2010-01-08 | 6,119,200 | 9.81 | 9.84 | 9.72 | 9.81 | 00:00:00 | | 2010-01-11 | 4,713,400 | 9.89 | 9.91 | 9.71 | 9.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
