|
 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 | | 2011-12-05 | 2,982,300 | 10.48 | 10.51 | 10.31 | 10.38 | 00:00:00 | | 2011-12-06 | 2,243,100 | 10.32 | 10.44 | 10.30 | 10.39 | 00:00:00 | | 2011-12-07 | 2,567,900 | 10.31 | 10.52 | 10.25 | 10.46 | 00:00:00 | | 2011-12-08 | 3,383,000 | 10.33 | 10.35 | 10.10 | 10.12 | 00:00:00 | | 2011-12-09 | 3,198,400 | 9.92 | 10.05 | 9.90 | 10.00 | 00:00:00 | | 2011-12-12 | 3,459,100 | 9.82 | 9.84 | 9.61 | 9.71 | 00:00:00 | | 2011-12-13 | 3,832,600 | 9.86 | 9.90 | 9.44 | 9.50 | 00:00:00 | | 2011-12-14 | 3,870,200 | 9.56 | 9.60 | 9.42 | 9.50 | 00:00:00 | | 2011-12-15 | 3,448,200 | 9.66 | 9.73 | 9.58 | 9.62 | 00:00:00 | | 2011-12-16 | 4,574,900 | 9.43 | 9.48 | 9.27 | 9.37 | 00:00:00 | | 2011-12-19 | 3,093,200 | 9.55 | 9.58 | 9.34 | 9.35 | 00:00:00 | | 2011-12-20 | 6,424,700 | 9.72 | 9.96 | 9.70 | 9.85 | 00:00:00 | | 2011-12-21 | 3,296,700 | 9.87 | 9.88 | 9.67 | 9.79 | 00:00:00 | | 2011-12-22 | 2,329,400 | 9.74 | 9.89 | 9.73 | 9.87 | 00:00:00 | | 2011-12-23 | 1,118,800 | 9.91 | 9.98 | 9.90 | 9.97 | 00:00:00 | | 2011-12-27 | 1,741,300 | 9.91 | 10.03 | 9.90 | 10.01 | 00:00:00 | | 2011-12-28 | 4,772,800 | 9.92 | 9.97 | 9.84 | 9.90 | 00:00:00 | | 2011-12-29 | 3,627,100 | 9.91 | 10.05 | 9.90 | 10.04 | 00:00:00 | | 2011-12-30 | 2,250,500 | 10.08 | 10.22 | 10.07 | 10.13 | 00:00:00 | | 2012-01-03 | 6,594,100 | 10.40 | 10.53 | 10.34 | 10.39 | 00:00:00 | | 2012-01-04 | 6,801,900 | 10.02 | 10.03 | 9.89 | 9.97 | 00:00:00 | | 2012-01-05 | 3,892,000 | 9.75 | 9.82 | 9.71 | 9.74 | 00:00:00 | | 2012-01-06 | 4,500,900 | 9.72 | 9.75 | 9.57 | 9.61 | 00:00:00 | | 2012-01-09 | 6,088,700 | 9.64 | 9.78 | 9.60 | 9.72 | 00:00:00 | | 2012-01-10 | 2,378,900 | 9.86 | 9.86 | 9.76 | 9.78 | 00:00:00 | | 2012-01-11 | 2,323,200 | 9.74 | 9.87 | 9.70 | 9.84 | 00:00:00 | | 2012-01-12 | 2,700,300 | 9.87 | 9.87 | 9.73 | 9.81 | 00:00:00 | | 2012-01-13 | 2,824,200 | 9.63 | 9.63 | 9.50 | 9.55 | 00:00:00 | | 2012-01-17 | 3,429,800 | 9.46 | 9.63 | 9.44 | 9.54 | 00:00:00 | | 2012-01-18 | 4,731,500 | 9.66 | 9.88 | 9.65 | 9.85 | 00:00:00 | | 2012-01-19 | 6,023,500 | 9.99 | 10.26 | 9.97 | 10.18 | 00:00:00 | | 2012-01-20 | 5,089,400 | 10.12 | 10.22 | 10.12 | 10.22 | 00:00:00 | | 2012-01-23 | 4,356,000 | 10.07 | 10.23 | 10.05 | 10.14 | 00:00:00 | | 2012-01-24 | 6,221,800 | 9.96 | 10.24 | 9.91 | 10.23 | 00:00:00 | | 2012-01-25 | 15,165,200 | 8.69 | 8.75 | 8.58 | 8.65 | 00:00:00 | | 2012-01-26 | 8,767,400 | 8.88 | 9.03 | 8.88 | 8.95 | 00:00:00 | | 2012-01-27 | 7,593,500 | 8.99 | 9.04 | 8.93 | 8.98 | 00:00:00 | | 2012-01-30 | 4,759,800 | 8.98 | 9.17 | 8.94 | 9.13 | 00:00:00 | | 2012-01-31 | 4,382,400 | 9.24 | 9.30 | 9.17 | 9.27 | 00:00:00 | | 2012-02-01 | 7,387,000 | 9.38 | 9.56 | 9.35 | 9.42 | 00:00:00 | | 2012-02-02 | 4,887,600 | 9.23 | 9.25 | 9.14 | 9.15 | 00:00:00 | | 2012-02-03 | 6,607,600 | 9.43 | 9.54 | 9.41 | 9.51 | 00:00:00 | | 2012-02-06 | 2,648,100 | 9.33 | 9.42 | 9.33 | 9.37 | 00:00:00 | | 2012-02-07 | 7,094,900 | 9.52 | 9.64 | 9.46 | 9.61 | 00:00:00 | | 2012-02-08 | 19,971,900 | 9.47 | 9.62 | 9.38 | 9.48 | 00:00:00 | | 2012-02-09 | 5,524,400 | 9.44 | 9.51 | 9.35 | 9.49 | 00:00:00 | | 2012-02-10 | 14,498,000 | 9.48 | 9.62 | 9.45 | 9.58 | 00:00:00 | | 2012-02-13 | 4,657,600 | 9.67 | 9.75 | 9.57 | 9.68 | 00:00:00 | | 2012-02-14 | 2,372,900 | 9.63 | 9.65 | 9.49 | 9.58 | 00:00:00 | | 2012-02-15 | 5,670,500 | 9.49 | 9.58 | 9.45 | 9.47 | 00:00:00 | | 2012-02-16 | 4,804,400 | 9.44 | 9.76 | 9.43 | 9.74 | 00:00:00 | | 2012-02-17 | 4,203,400 | 9.86 | 9.97 | 9.81 | 9.94 | 00:00:00 | | 2012-02-21 | 3,583,000 | 9.98 | 10.08 | 9.92 | 9.96 | 00:00:00 | | 2012-02-22 | 3,042,500 | 9.72 | 9.75 | 9.60 | 9.68 | 00:00:00 | | 2012-02-23 | 5,027,200 | 9.99 | 10.10 | 9.90 | 10.07 | 00:00:00 | | 2012-02-24 | 4,828,300 | 10.25 | 10.39 | 10.22 | 10.27 | 00:00:00 | | 2012-02-27 | 4,182,400 | 10.00 | 10.12 | 9.94 | 10.04 | 00:00:00 | | 2012-02-28 | 4,785,000 | 10.10 | 10.15 | 10.00 | 10.12 | 00:00:00 | | 2012-02-29 | 5,292,400 | 10.23 | 10.27 | 9.95 | 9.98 | 00:00:00 | | 2012-03-01 | 6,266,900 | 9.90 | 9.96 | 9.81 | 9.84 | 00:00:00 | | 2012-03-02 | 4,094,500 | 9.85 | 9.90 | 9.77 | 9.84 | 00:00:00 | | 2012-03-05 | 2,848,600 | 9.82 | 9.84 | 9.71 | 9.71 | 00:00:00 | | 2012-03-06 | 6,816,400 | 9.36 | 9.42 | 9.15 | 9.22 | 00:00:00 | | 2012-03-07 | 8,918,200 | 9.35 | 9.56 | 9.30 | 9.49 | 00:00:00 | | 2012-03-08 | 3,382,700 | 9.56 | 9.75 | 9.54 | 9.66 | 00:00:00 | | 2012-03-09 | 4,934,400 | 9.77 | 9.87 | 9.68 | 9.77 | 00:00:00 | | 2012-03-12 | 4,582,700 | 9.83 | 9.92 | 9.78 | 9.90 | 00:00:00 | | 2012-03-13 | 5,723,800 | 10.01 | 10.19 | 9.99 | 10.11 | 00:00:00 | | 2012-03-14 | 2,040,200 | 10.09 | 10.10 | 9.89 | 9.92 | 00:00:00 | | 2012-03-15 | 3,911,100 | 9.86 | 10.01 | 9.82 | 9.97 | 00:00:00 | | 2012-03-16 | 8,178,600 | 10.07 | 10.12 | 9.98 | 10.01 | 00:00:00 | | 2012-03-19 | 3,458,600 | 10.05 | 10.22 | 10.02 | 10.15 | 00:00:00 | | 2012-03-20 | 4,022,400 | 10.09 | 10.13 | 10.02 | 10.07 | 00:00:00 | | 2012-03-21 | 2,827,400 | 10.05 | 10.06 | 9.91 | 9.93 | 00:00:00 | | 2012-03-22 | 3,980,300 | 9.89 | 9.99 | 9.87 | 9.90 | 00:00:00 | | 2012-03-23 | 5,057,300 | 9.83 | 10.06 | 9.77 | 9.99 | 00:00:00 | | 2012-03-26 | 3,374,300 | 10.14 | 10.25 | 10.05 | 10.25 | 00:00:00 | | 2012-03-27 | 3,256,400 | 10.38 | 10.41 | 10.25 | 10.26 | 00:00:00 | | 2012-03-28 | 3,136,800 | 10.43 | 10.46 | 10.25 | 10.27 | 00:00:00 | | 2012-03-29 | 3,575,900 | 10.23 | 10.26 | 10.02 | 10.16 | 00:00:00 | | 2012-03-30 | 2,947,600 | 10.32 | 10.38 | 10.25 | 10.31 | 00:00:00 | | 2012-04-02 | 5,982,700 | 10.23 | 10.45 | 10.22 | 10.35 | 00:00:00 | | 2012-04-03 | 7,829,800 | 10.43 | 10.60 | 10.30 | 10.37 | 00:00:00 | | 2012-04-04 | 6,493,500 | 9.98 | 10.04 | 9.90 | 9.98 | 00:00:00 | | 2012-04-05 | 5,190,600 | 9.85 | 9.86 | 9.65 | 9.71 | 00:00:00 | | 2012-04-09 | 2,857,700 | 9.51 | 9.70 | 9.51 | 9.68 | 00:00:00 | | 2012-04-10 | 5,132,400 | 9.71 | 9.74 | 9.50 | 9.57 | 00:00:00 | | 2012-04-11 | 7,101,600 | 9.77 | 9.82 | 9.69 | 9.79 | 00:00:00 | | 2012-04-12 | 4,898,000 | 9.71 | 9.84 | 9.71 | 9.78 | 00:00:00 | | 2012-04-13 | 10,944,400 | 9.68 | 9.69 | 9.37 | 9.40 | 00:00:00 | | 2012-04-16 | 5,004,300 | 9.47 | 9.51 | 9.36 | 9.46 | 00:00:00 | | 2012-04-17 | 3,606,300 | 9.53 | 9.65 | 9.50 | 9.55 | 00:00:00 | | 2012-04-18 | 3,803,800 | 9.55 | 9.68 | 9.55 | 9.64 | 00:00:00 | | 2012-04-19 | 2,272,900 | 9.59 | 9.71 | 9.49 | 9.57 | 00:00:00 | | 2012-04-20 | 7,176,000 | 9.56 | 9.62 | 9.52 | 9.56 | 00:00:00 | | 2012-04-23 | 8,047,800 | 9.28 | 9.29 | 8.99 | 9.24 | 00:00:00 | | 2012-04-24 | 6,243,800 | 9.32 | 9.47 | 9.26 | 9.45 | 00:00:00 | | 2012-04-25 | 8,447,000 | 9.38 | 9.57 | 9.28 | 9.54 | 00:00:00 | | 2012-04-26 | 6,580,500 | 9.56 | 9.78 | 9.54 | 9.70 | 00:00:00 | | 2012-04-27 | 6,040,300 | 9.78 | 10.00 | 9.75 | 9.96 | 00:00:00 | | 2012-04-30 | 7,454,700 | 9.96 | 10.12 | 9.91 | 10.00 | 00:00:00 | | 2012-05-01 | 3,662,000 | 10.01 | 10.11 | 9.90 | 9.94 | 00:00:00 | | 2012-05-02 | 3,332,300 | 9.65 | 9.77 | 9.58 | 9.73 | 00:00:00 | | 2012-05-03 | 2,910,800 | 9.70 | 9.73 | 9.56 | 9.59 | 00:00:00 | | 2012-05-04 | 21,493,300 | 9.25 | 9.53 | 9.16 | 9.22 | 00:00:00 | | 2012-05-07 | 9,614,500 | 9.11 | 9.23 | 9.10 | 9.18 | 00:00:00 | | 2012-05-08 | 3,445,200 | 9.17 | 9.19 | 9.03 | 9.16 | 00:00:00 | | 2012-05-09 | 5,253,300 | 9.02 | 9.09 | 8.95 | 9.00 | 00:00:00 | | 2012-05-10 | 7,558,600 | 9.10 | 9.15 | 9.02 | 9.05 | 00:00:00 | | 2012-05-11 | 4,357,100 | 9.05 | 9.14 | 9.04 | 9.06 | 00:00:00 | | 2012-05-14 | 4,277,500 | 8.75 | 8.78 | 8.65 | 8.71 | 00:00:00 | | 2012-05-15 | 10,447,900 | 8.72 | 8.72 | 8.43 | 8.47 | 00:00:00 | | 2012-05-16 | 5,035,400 | 8.48 | 8.59 | 8.29 | 8.34 | 00:00:00 | | 2012-05-17 | 4,381,300 | 8.31 | 8.41 | 8.23 | 8.31 | 00:00:00 | | 2012-05-18 | 3,018,500 | 8.55 | 8.55 | 8.32 | 8.36 | 00:00:00 | | 2012-05-21 | 5,878,400 | 8.49 | 8.69 | 8.47 | 8.66 | 00:00:00 | | 2012-05-22 | 3,225,800 | 8.65 | 8.76 | 8.55 | 8.61 | 00:00:00 | | 2012-05-23 | 2,700,000 | 8.59 | 8.62 | 8.39 | 8.59 | 00:00:00 | | 2012-05-24 | 2,834,700 | 8.61 | 8.71 | 8.55 | 8.62 | 00:00:00 | | 2012-05-25 | 2,570,400 | 8.53 | 8.65 | 8.51 | 8.58 | 00:00:00 | | 2012-05-29 | 5,409,200 | 8.89 | 9.07 | 8.85 | 8.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
