|
 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 | | 2011-06-15 | 4,905,400 | 13.92 | 13.98 | 13.55 | 13.64 | 00:00:00 | | 2011-06-16 | 8,797,600 | 13.46 | 13.64 | 13.37 | 13.52 | 00:00:00 | | 2011-06-17 | 3,907,400 | 13.81 | 13.82 | 13.58 | 13.62 | 00:00:00 | | 2011-06-20 | 5,176,400 | 13.55 | 13.62 | 13.47 | 13.54 | 00:00:00 | | 2011-06-21 | 3,302,000 | 13.68 | 13.96 | 13.65 | 13.91 | 00:00:00 | | 2011-06-22 | 3,358,700 | 13.76 | 13.92 | 13.68 | 13.70 | 00:00:00 | | 2011-06-23 | 7,901,500 | 13.18 | 13.55 | 13.12 | 13.53 | 00:00:00 | | 2011-06-24 | 3,566,100 | 13.52 | 13.52 | 13.15 | 13.16 | 00:00:00 | | 2011-06-27 | 4,492,200 | 13.47 | 13.82 | 13.44 | 13.76 | 00:00:00 | | 2011-06-28 | 2,319,800 | 13.89 | 13.89 | 13.72 | 13.79 | 00:00:00 | | 2011-06-29 | 4,578,300 | 14.09 | 14.22 | 13.88 | 14.17 | 00:00:00 | | 2011-06-30 | 5,327,700 | 14.33 | 14.54 | 14.31 | 14.38 | 00:00:00 | | 2011-07-01 | 6,748,500 | 14.29 | 14.44 | 14.21 | 14.38 | 00:00:00 | | 2011-07-05 | 3,675,900 | 14.42 | 14.54 | 14.37 | 14.42 | 00:00:00 | | 2011-07-06 | 5,006,200 | 14.42 | 14.46 | 14.24 | 14.27 | 00:00:00 | | 2011-07-07 | 5,589,900 | 14.63 | 14.82 | 14.60 | 14.80 | 00:00:00 | | 2011-07-08 | 4,977,600 | 14.43 | 14.45 | 14.13 | 14.21 | 00:00:00 | | 2011-07-11 | 6,571,400 | 13.91 | 13.94 | 13.69 | 13.73 | 00:00:00 | | 2011-07-12 | 4,011,400 | 13.62 | 13.72 | 13.50 | 13.51 | 00:00:00 | | 2011-07-13 | 4,943,000 | 13.62 | 13.98 | 13.62 | 13.80 | 00:00:00 | | 2011-07-14 | 4,995,000 | 13.90 | 14.03 | 13.59 | 13.67 | 00:00:00 | | 2011-07-15 | 5,786,000 | 13.82 | 13.90 | 13.74 | 13.84 | 00:00:00 | | 2011-07-18 | 5,214,900 | 13.71 | 13.81 | 13.38 | 13.59 | 00:00:00 | | 2011-07-19 | 7,553,100 | 13.91 | 14.31 | 13.90 | 14.26 | 00:00:00 | | 2011-07-20 | 4,615,500 | 14.18 | 14.37 | 14.12 | 14.19 | 00:00:00 | | 2011-07-21 | 15,351,900 | 13.03 | 13.20 | 12.91 | 12.98 | 00:00:00 | | 2011-07-22 | 6,826,100 | 13.15 | 13.23 | 12.99 | 13.18 | 00:00:00 | | 2011-07-25 | 3,710,900 | 13.03 | 13.20 | 13.02 | 13.09 | 00:00:00 | | 2011-07-26 | 3,471,100 | 13.09 | 13.18 | 12.97 | 13.06 | 00:00:00 | | 2011-07-27 | 3,394,700 | 12.88 | 12.89 | 12.64 | 12.66 | 00:00:00 | | 2011-07-28 | 4,448,700 | 12.67 | 12.72 | 12.55 | 12.57 | 00:00:00 | | 2011-07-29 | 5,458,800 | 12.45 | 12.65 | 12.32 | 12.50 | 00:00:00 | | 2011-08-01 | 7,397,500 | 12.73 | 12.75 | 12.14 | 12.28 | 00:00:00 | | 2011-08-02 | 6,497,500 | 12.22 | 12.45 | 12.03 | 12.05 | 00:00:00 | | 2011-08-03 | 19,296,100 | 12.02 | 12.03 | 11.69 | 11.79 | 00:00:00 | | 2011-08-04 | 13,460,800 | 11.32 | 11.38 | 11.01 | 11.04 | 00:00:00 | | 2011-08-05 | 19,582,800 | 11.72 | 11.76 | 11.21 | 11.47 | 00:00:00 | | 2011-08-08 | 9,843,000 | 11.00 | 11.18 | 10.44 | 10.48 | 00:00:00 | | 2011-08-09 | 18,708,700 | 10.98 | 11.13 | 10.42 | 11.12 | 00:00:00 | | 2011-08-10 | 11,230,200 | 10.98 | 11.00 | 10.62 | 10.64 | 00:00:00 | | 2011-08-11 | 16,303,700 | 10.82 | 11.32 | 10.75 | 11.20 | 00:00:00 | | 2011-08-12 | 16,376,500 | 11.42 | 11.45 | 11.11 | 11.29 | 00:00:00 | | 2011-08-15 | 22,427,400 | 11.44 | 11.47 | 11.16 | 11.31 | 00:00:00 | | 2011-08-16 | 19,982,100 | 11.08 | 11.16 | 10.63 | 10.81 | 00:00:00 | | 2011-08-17 | 9,760,000 | 11.07 | 11.25 | 10.89 | 10.99 | 00:00:00 | | 2011-08-18 | 9,318,800 | 10.55 | 10.57 | 10.13 | 10.23 | 00:00:00 | | 2011-08-19 | 9,003,300 | 10.10 | 10.53 | 10.08 | 10.11 | 00:00:00 | | 2011-08-22 | 7,640,400 | 10.53 | 10.54 | 10.14 | 10.17 | 00:00:00 | | 2011-08-23 | 12,943,300 | 10.42 | 10.69 | 10.30 | 10.68 | 00:00:00 | | 2011-08-24 | 10,499,100 | 10.86 | 11.00 | 10.67 | 10.95 | 00:00:00 | | 2011-08-25 | 7,353,000 | 10.86 | 10.94 | 10.47 | 10.52 | 00:00:00 | | 2011-08-26 | 7,352,800 | 10.52 | 10.85 | 10.34 | 10.77 | 00:00:00 | | 2011-08-29 | 6,002,800 | 11.02 | 11.16 | 10.97 | 11.15 | 00:00:00 | | 2011-08-30 | 5,302,400 | 10.93 | 11.07 | 10.80 | 11.00 | 00:00:00 | | 2011-08-31 | 6,833,400 | 11.21 | 11.36 | 11.10 | 11.20 | 00:00:00 | | 2011-09-01 | 5,748,500 | 11.36 | 11.51 | 11.14 | 11.17 | 00:00:00 | | 2011-09-02 | 6,596,300 | 11.11 | 11.21 | 10.89 | 10.96 | 00:00:00 | | 2011-09-06 | 4,566,800 | 10.43 | 10.63 | 10.40 | 10.61 | 00:00:00 | | 2011-09-07 | 3,974,000 | 10.79 | 11.08 | 10.78 | 11.06 | 00:00:00 | | 2011-09-08 | 4,721,900 | 10.94 | 11.10 | 10.84 | 10.87 | 00:00:00 | | 2011-09-09 | 6,127,600 | 10.64 | 10.67 | 10.30 | 10.40 | 00:00:00 | | 2011-09-12 | 7,666,100 | 9.85 | 10.02 | 9.69 | 9.98 | 00:00:00 | | 2011-09-13 | 6,044,300 | 9.98 | 10.24 | 9.95 | 10.19 | 00:00:00 | | 2011-09-14 | 7,617,700 | 10.08 | 10.42 | 9.94 | 10.25 | 00:00:00 | | 2011-09-15 | 10,326,000 | 10.60 | 10.91 | 10.48 | 10.84 | 00:00:00 | | 2011-09-16 | 4,558,200 | 10.79 | 10.82 | 10.59 | 10.74 | 00:00:00 | | 2011-09-19 | 4,350,100 | 10.28 | 10.44 | 10.14 | 10.38 | 00:00:00 | | 2011-09-20 | 4,227,300 | 10.44 | 10.58 | 10.31 | 10.40 | 00:00:00 | | 2011-09-21 | 3,985,900 | 10.39 | 10.49 | 10.09 | 10.09 | 00:00:00 | | 2011-09-22 | 6,263,700 | 9.65 | 9.67 | 9.36 | 9.51 | 00:00:00 | | 2011-09-23 | 4,835,200 | 9.35 | 9.59 | 9.33 | 9.49 | 00:00:00 | | 2011-09-26 | 7,011,900 | 9.67 | 10.06 | 9.56 | 10.04 | 00:00:00 | | 2011-09-27 | 9,676,300 | 10.32 | 10.63 | 10.30 | 10.53 | 00:00:00 | | 2011-09-28 | 8,611,900 | 10.33 | 10.42 | 9.97 | 10.02 | 00:00:00 | | 2011-09-29 | 6,023,600 | 10.04 | 10.12 | 9.76 | 9.95 | 00:00:00 | | 2011-09-30 | 4,967,900 | 9.62 | 9.78 | 9.55 | 9.55 | 00:00:00 | | 2011-10-03 | 9,198,600 | 9.39 | 9.54 | 8.95 | 8.97 | 00:00:00 | | 2011-10-04 | 8,440,200 | 9.01 | 9.32 | 8.83 | 9.31 | 00:00:00 | | 2011-10-05 | 9,006,800 | 9.48 | 9.58 | 9.31 | 9.56 | 00:00:00 | | 2011-10-06 | 14,793,500 | 9.61 | 10.35 | 9.55 | 10.31 | 00:00:00 | | 2011-10-07 | 4,861,600 | 10.27 | 10.28 | 9.96 | 9.99 | 00:00:00 | | 2011-10-10 | 4,523,600 | 10.39 | 10.57 | 10.37 | 10.54 | 00:00:00 | | 2011-10-11 | 4,192,100 | 10.44 | 10.63 | 10.42 | 10.54 | 00:00:00 | | 2011-10-12 | 4,460,800 | 10.62 | 10.72 | 10.46 | 10.47 | 00:00:00 | | 2011-10-13 | 4,887,700 | 10.41 | 10.43 | 10.23 | 10.33 | 00:00:00 | | 2011-10-14 | 6,298,600 | 10.88 | 10.90 | 10.65 | 10.79 | 00:00:00 | | 2011-10-17 | 3,787,700 | 10.51 | 10.52 | 10.23 | 10.24 | 00:00:00 | | 2011-10-18 | 5,690,900 | 10.24 | 10.48 | 10.12 | 10.40 | 00:00:00 | | 2011-10-19 | 7,498,200 | 9.87 | 9.97 | 9.64 | 9.68 | 00:00:00 | | 2011-10-20 | 24,826,500 | 10.40 | 10.43 | 9.94 | 10.11 | 00:00:00 | | 2011-10-21 | 8,820,100 | 10.05 | 10.18 | 9.96 | 10.08 | 00:00:00 | | 2011-10-24 | 3,337,300 | 10.02 | 10.21 | 10.02 | 10.17 | 00:00:00 | | 2011-10-25 | 4,128,100 | 10.18 | 10.20 | 9.96 | 9.99 | 00:00:00 | | 2011-10-26 | 5,095,100 | 10.27 | 10.30 | 9.97 | 10.24 | 00:00:00 | | 2011-10-27 | 9,648,300 | 10.98 | 11.25 | 10.92 | 11.18 | 00:00:00 | | 2011-10-28 | 3,384,400 | 11.02 | 11.10 | 10.85 | 10.92 | 00:00:00 | | 2011-10-31 | 7,686,000 | 10.81 | 10.83 | 10.41 | 10.41 | 00:00:00 | | 2011-11-01 | 8,801,600 | 9.82 | 10.24 | 9.78 | 10.10 | 00:00:00 | | 2011-11-02 | 6,562,200 | 10.36 | 10.56 | 10.29 | 10.47 | 00:00:00 | | 2011-11-03 | 6,790,400 | 10.63 | 10.88 | 10.48 | 10.84 | 00:00:00 | | 2011-11-04 | 4,054,500 | 10.40 | 10.68 | 10.40 | 10.61 | 00:00:00 | | 2011-11-07 | 3,827,600 | 10.61 | 10.82 | 10.59 | 10.80 | 00:00:00 | | 2011-11-08 | 3,987,000 | 10.72 | 10.88 | 10.62 | 10.82 | 00:00:00 | | 2011-11-09 | 5,636,400 | 10.18 | 10.25 | 9.98 | 10.02 | 00:00:00 | | 2011-11-10 | 5,620,100 | 10.06 | 10.07 | 9.78 | 9.95 | 00:00:00 | | 2011-11-11 | 4,510,000 | 10.16 | 10.39 | 10.11 | 10.27 | 00:00:00 | | 2011-11-14 | 2,734,400 | 10.26 | 10.31 | 10.05 | 10.17 | 00:00:00 | | 2011-11-15 | 3,986,000 | 10.12 | 10.29 | 10.11 | 10.22 | 00:00:00 | | 2011-11-16 | 3,501,000 | 10.11 | 10.20 | 9.99 | 10.00 | 00:00:00 | | 2011-11-17 | 4,401,600 | 10.19 | 10.32 | 10.02 | 10.10 | 00:00:00 | | 2011-11-18 | 3,027,400 | 10.12 | 10.13 | 9.90 | 9.92 | 00:00:00 | | 2011-11-21 | 3,924,400 | 9.77 | 9.78 | 9.59 | 9.70 | 00:00:00 | | 2011-11-22 | 4,233,200 | 9.64 | 9.84 | 9.64 | 9.70 | 00:00:00 | | 2011-11-23 | 4,889,000 | 9.65 | 9.68 | 9.46 | 9.51 | 00:00:00 | | 2011-11-25 | 3,111,600 | 9.35 | 9.47 | 9.16 | 9.17 | 00:00:00 | | 2011-11-28 | 3,924,500 | 9.66 | 9.80 | 9.60 | 9.71 | 00:00:00 | | 2011-11-29 | 3,430,600 | 9.77 | 9.93 | 9.74 | 9.83 | 00:00:00 | | 2011-11-30 | 9,602,400 | 10.47 | 10.72 | 10.42 | 10.63 | 00:00:00 | | 2011-12-01 | 2,336,600 | 10.51 | 10.54 | 10.36 | 10.44 | 00:00:00 | | 2011-12-02 | 3,953,000 | 10.45 | 10.48 | 10.19 | 10.21 | 00:00:00 | | 2011-12-05 | 2,982,300 | 10.48 | 10.51 | 10.31 | 10.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
