|
 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 | | 2010-01-11 | 4,713,400 | 9.89 | 9.91 | 9.71 | 9.83 | 00:00:00 | | 2010-01-12 | 3,913,100 | 9.68 | 9.78 | 9.62 | 9.67 | 00:00:00 | | 2010-01-13 | 7,701,100 | 9.96 | 10.13 | 9.85 | 10.09 | 00:00:00 | | 2010-01-14 | 6,875,100 | 10.12 | 10.31 | 10.10 | 10.27 | 00:00:00 | | 2010-01-15 | 5,267,200 | 10.14 | 10.16 | 10.02 | 10.11 | 00:00:00 | | 2010-01-19 | 4,215,000 | 9.94 | 10.13 | 9.93 | 10.13 | 00:00:00 | | 2010-01-20 | 6,722,300 | 9.93 | 9.96 | 9.74 | 9.80 | 00:00:00 | | 2010-01-21 | 8,504,100 | 9.91 | 9.97 | 9.67 | 9.76 | 00:00:00 | | 2010-01-22 | 15,210,400 | 9.91 | 10.07 | 9.75 | 9.83 | 00:00:00 | | 2010-01-25 | 16,863,900 | 9.85 | 9.89 | 9.76 | 9.80 | 00:00:00 | | 2010-01-26 | 19,849,700 | 9.68 | 9.86 | 9.64 | 9.80 | 00:00:00 | | 2010-01-27 | 9,573,100 | 9.77 | 9.89 | 9.71 | 9.82 | 00:00:00 | | 2010-01-28 | 12,667,400 | 9.82 | 9.85 | 9.60 | 9.76 | 00:00:00 | | 2010-01-29 | 12,226,900 | 9.86 | 10.02 | 9.65 | 9.68 | 00:00:00 | | 2010-02-01 | 10,675,900 | 10.24 | 10.28 | 10.13 | 10.21 | 00:00:00 | | 2010-02-02 | 4,999,000 | 10.17 | 10.26 | 10.07 | 10.24 | 00:00:00 | | 2010-02-03 | 3,736,100 | 10.16 | 10.22 | 10.09 | 10.14 | 00:00:00 | | 2010-02-04 | 7,212,400 | 10.09 | 10.12 | 9.77 | 9.77 | 00:00:00 | | 2010-02-05 | 10,091,500 | 9.71 | 9.79 | 9.40 | 9.68 | 00:00:00 | | 2010-02-08 | 6,705,900 | 9.67 | 9.81 | 9.57 | 9.63 | 00:00:00 | | 2010-02-09 | 8,322,200 | 9.96 | 10.09 | 9.81 | 10.01 | 00:00:00 | | 2010-02-10 | 5,925,500 | 9.91 | 10.01 | 9.79 | 9.94 | 00:00:00 | | 2010-02-11 | 6,545,800 | 9.98 | 10.14 | 9.90 | 10.11 | 00:00:00 | | 2010-02-12 | 3,397,600 | 9.87 | 10.04 | 9.82 | 9.98 | 00:00:00 | | 2010-02-16 | 5,717,100 | 9.94 | 10.13 | 9.88 | 10.09 | 00:00:00 | | 2010-02-17 | 5,193,700 | 10.20 | 10.22 | 10.07 | 10.12 | 00:00:00 | | 2010-02-18 | 4,128,900 | 10.05 | 10.12 | 9.99 | 10.10 | 00:00:00 | | 2010-02-19 | 4,120,400 | 9.94 | 10.06 | 9.90 | 10.02 | 00:00:00 | | 2010-02-22 | 3,906,300 | 10.06 | 10.06 | 9.97 | 10.01 | 00:00:00 | | 2010-02-23 | 4,875,800 | 9.94 | 9.97 | 9.76 | 9.80 | 00:00:00 | | 2010-02-24 | 4,392,300 | 9.85 | 9.93 | 9.80 | 9.85 | 00:00:00 | | 2010-02-25 | 6,421,300 | 9.71 | 10.01 | 9.67 | 9.97 | 00:00:00 | | 2010-02-26 | 3,492,300 | 9.97 | 10.07 | 9.92 | 10.01 | 00:00:00 | | 2010-03-01 | 4,966,700 | 9.87 | 9.98 | 9.84 | 9.97 | 00:00:00 | | 2010-03-02 | 7,751,300 | 9.96 | 10.15 | 9.89 | 10.07 | 00:00:00 | | 2010-03-03 | 6,107,400 | 10.27 | 10.41 | 10.25 | 10.34 | 00:00:00 | | 2010-03-04 | 2,627,600 | 10.43 | 10.45 | 10.30 | 10.37 | 00:00:00 | | 2010-03-05 | 4,839,300 | 10.46 | 10.58 | 10.45 | 10.55 | 00:00:00 | | 2010-03-08 | 3,295,900 | 10.63 | 10.69 | 10.60 | 10.63 | 00:00:00 | | 2010-03-09 | 3,634,100 | 10.56 | 10.61 | 10.51 | 10.56 | 00:00:00 | | 2010-03-10 | 5,152,700 | 10.62 | 10.87 | 10.60 | 10.82 | 00:00:00 | | 2010-03-11 | 9,300,000 | 10.78 | 10.90 | 10.75 | 10.84 | 00:00:00 | | 2010-03-12 | 8,575,100 | 11.16 | 11.32 | 11.11 | 11.29 | 00:00:00 | | 2010-03-15 | 4,843,000 | 11.24 | 11.26 | 11.05 | 11.12 | 00:00:00 | | 2010-03-16 | 5,817,500 | 11.16 | 11.33 | 11.12 | 11.30 | 00:00:00 | | 2010-03-17 | 9,296,000 | 10.91 | 10.97 | 10.79 | 10.85 | 00:00:00 | | 2010-03-18 | 8,794,500 | 10.74 | 10.75 | 10.53 | 10.66 | 00:00:00 | | 2010-03-19 | 10,215,800 | 10.71 | 10.75 | 10.50 | 10.69 | 00:00:00 | | 2010-03-22 | 8,091,600 | 10.60 | 10.78 | 10.60 | 10.67 | 00:00:00 | | 2010-03-23 | 7,036,700 | 10.72 | 10.74 | 10.58 | 10.72 | 00:00:00 | | 2010-03-24 | 5,940,100 | 10.37 | 10.50 | 10.30 | 10.31 | 00:00:00 | | 2010-03-25 | 15,596,800 | 10.45 | 10.51 | 10.07 | 10.09 | 00:00:00 | | 2010-03-26 | 10,025,100 | 10.10 | 10.19 | 10.08 | 10.17 | 00:00:00 | | 2010-03-29 | 5,632,400 | 10.30 | 10.38 | 10.26 | 10.35 | 00:00:00 | | 2010-03-30 | 4,909,800 | 10.33 | 10.33 | 10.15 | 10.23 | 00:00:00 | | 2010-03-31 | 8,864,600 | 10.41 | 10.58 | 10.37 | 10.44 | 00:00:00 | | 2010-04-01 | 3,743,000 | 10.67 | 10.69 | 10.59 | 10.65 | 00:00:00 | | 2010-04-05 | 2,214,400 | 10.69 | 10.73 | 10.61 | 10.68 | 00:00:00 | | 2010-04-06 | 3,891,300 | 10.49 | 10.58 | 10.47 | 10.54 | 00:00:00 | | 2010-04-07 | 3,574,400 | 10.39 | 10.47 | 10.31 | 10.36 | 00:00:00 | | 2010-04-08 | 1,987,100 | 10.28 | 10.42 | 10.23 | 10.42 | 00:00:00 | | 2010-04-09 | 2,524,300 | 10.35 | 10.46 | 10.33 | 10.43 | 00:00:00 | | 2010-04-12 | 3,395,700 | 10.56 | 10.69 | 10.53 | 10.62 | 00:00:00 | | 2010-04-13 | 3,471,300 | 10.58 | 10.70 | 10.55 | 10.68 | 00:00:00 | | 2010-04-14 | 9,846,300 | 10.80 | 11.01 | 10.77 | 10.97 | 00:00:00 | | 2010-04-15 | 4,999,500 | 11.04 | 11.19 | 11.02 | 11.12 | 00:00:00 | | 2010-04-16 | 4,959,800 | 10.98 | 10.98 | 10.76 | 10.82 | 00:00:00 | | 2010-04-19 | 4,325,600 | 10.75 | 10.96 | 10.75 | 10.95 | 00:00:00 | | 2010-04-20 | 3,723,500 | 11.04 | 11.16 | 11.02 | 11.14 | 00:00:00 | | 2010-04-21 | 6,235,300 | 11.36 | 11.37 | 11.16 | 11.25 | 00:00:00 | | 2010-04-22 | 5,839,900 | 10.88 | 11.28 | 10.85 | 11.26 | 00:00:00 | | 2010-04-23 | 26,686,900 | 12.07 | 12.39 | 12.03 | 12.36 | 00:00:00 | | 2010-04-26 | 9,208,700 | 12.13 | 12.20 | 11.94 | 12.00 | 00:00:00 | | 2010-04-27 | 14,258,600 | 11.91 | 11.95 | 11.32 | 11.34 | 00:00:00 | | 2010-04-28 | 12,411,500 | 11.79 | 11.80 | 11.44 | 11.53 | 00:00:00 | | 2010-04-29 | 4,730,900 | 11.66 | 11.68 | 11.49 | 11.62 | 00:00:00 | | 2010-04-30 | 4,177,100 | 11.71 | 11.75 | 11.49 | 11.53 | 00:00:00 | | 2010-05-03 | 4,491,500 | 11.50 | 11.67 | 11.45 | 11.58 | 00:00:00 | | 2010-05-04 | 8,221,400 | 11.35 | 11.37 | 11.06 | 11.14 | 00:00:00 | | 2010-05-05 | 13,178,000 | 10.75 | 10.88 | 10.65 | 10.69 | 00:00:00 | | 2010-05-06 | 23,934,200 | 10.48 | 10.59 | 9.51 | 10.14 | 00:00:00 | | 2010-05-07 | 26,272,700 | 10.18 | 10.35 | 9.77 | 10.06 | 00:00:00 | | 2010-05-10 | 7,618,000 | 10.51 | 10.59 | 10.39 | 10.49 | 00:00:00 | | 2010-05-11 | 6,936,500 | 10.23 | 10.42 | 10.19 | 10.33 | 00:00:00 | | 2010-05-12 | 6,842,600 | 10.62 | 10.78 | 10.44 | 10.77 | 00:00:00 | | 2010-05-13 | 5,339,000 | 10.78 | 10.80 | 10.49 | 10.51 | 00:00:00 | | 2010-05-14 | 9,136,800 | 10.70 | 10.72 | 10.30 | 10.43 | 00:00:00 | | 2010-05-17 | 10,801,000 | 10.74 | 10.80 | 10.38 | 10.69 | 00:00:00 | | 2010-05-18 | 7,573,000 | 10.78 | 10.80 | 10.26 | 10.34 | 00:00:00 | | 2010-05-19 | 8,505,300 | 10.24 | 10.38 | 10.06 | 10.24 | 00:00:00 | | 2010-05-20 | 7,151,300 | 9.84 | 9.99 | 9.71 | 9.78 | 00:00:00 | | 2010-05-21 | 8,727,000 | 9.91 | 10.19 | 9.85 | 10.09 | 00:00:00 | | 2010-05-24 | 10,317,400 | 9.99 | 10.27 | 9.92 | 10.04 | 00:00:00 | | 2010-05-25 | 11,893,700 | 9.67 | 10.00 | 9.55 | 9.99 | 00:00:00 | | 2010-05-26 | 4,681,400 | 10.02 | 10.11 | 9.74 | 9.78 | 00:00:00 | | 2010-05-27 | 6,686,200 | 10.06 | 10.20 | 9.98 | 10.14 | 00:00:00 | | 2010-05-28 | 5,377,400 | 10.13 | 10.21 | 9.96 | 10.04 | 00:00:00 | | 2010-06-01 | 4,737,000 | 10.07 | 10.31 | 9.99 | 10.00 | 00:00:00 | | 2010-06-02 | 4,314,400 | 10.15 | 10.28 | 10.07 | 10.26 | 00:00:00 | | 2010-06-03 | 5,317,100 | 10.30 | 10.38 | 10.18 | 10.34 | 00:00:00 | | 2010-06-04 | 6,153,100 | 10.11 | 10.20 | 9.85 | 9.90 | 00:00:00 | | 2010-06-07 | 5,804,800 | 9.95 | 10.01 | 9.71 | 9.74 | 00:00:00 | | 2010-06-08 | 11,249,000 | 9.84 | 10.02 | 9.76 | 9.93 | 00:00:00 | | 2010-06-09 | 9,285,100 | 10.11 | 10.42 | 10.06 | 10.12 | 00:00:00 | | 2010-06-10 | 8,755,800 | 10.59 | 10.76 | 10.52 | 10.68 | 00:00:00 | | 2010-06-11 | 5,958,800 | 10.29 | 10.52 | 10.29 | 10.51 | 00:00:00 | | 2010-06-14 | 4,066,900 | 10.67 | 10.70 | 10.47 | 10.49 | 00:00:00 | | 2010-06-15 | 7,748,300 | 10.85 | 11.18 | 10.83 | 11.17 | 00:00:00 | | 2010-06-16 | 8,870,600 | 11.07 | 11.23 | 11.00 | 11.17 | 00:00:00 | | 2010-06-17 | 7,722,500 | 11.39 | 11.41 | 11.23 | 11.40 | 00:00:00 | | 2010-06-18 | 9,444,300 | 11.38 | 11.61 | 11.38 | 11.53 | 00:00:00 | | 2010-06-21 | 4,560,600 | 11.50 | 11.52 | 11.21 | 11.27 | 00:00:00 | | 2010-06-22 | 5,435,700 | 11.24 | 11.32 | 11.06 | 11.10 | 00:00:00 | | 2010-06-23 | 10,180,300 | 11.40 | 11.40 | 11.14 | 11.28 | 00:00:00 | | 2010-06-24 | 5,291,900 | 11.09 | 11.13 | 10.80 | 10.92 | 00:00:00 | | 2010-06-25 | 4,360,700 | 10.85 | 11.04 | 10.83 | 10.97 | 00:00:00 | | 2010-06-28 | 4,620,600 | 11.13 | 11.30 | 11.02 | 11.20 | 00:00:00 | | 2010-06-29 | 5,772,200 | 11.17 | 11.17 | 10.74 | 10.83 | 00:00:00 | | 2010-06-30 | 8,888,900 | 11.19 | 11.34 | 11.00 | 11.02 | 00:00:00 | | 2010-07-01 | 10,999,000 | 10.99 | 11.02 | 10.63 | 10.91 | 00:00:00 | | 2010-07-02 | 3,540,200 | 11.02 | 11.04 | 10.69 | 10.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
