|
 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 | | 2012-05-29 | 5,409,200 | 8.89 | 9.07 | 8.85 | 8.93 | 00:00:00 | | 2012-05-30 | 2,494,400 | 8.68 | 8.68 | 8.56 | 8.62 | 00:00:00 | | 2012-05-31 | 3,236,700 | 8.48 | 8.56 | 8.42 | 8.48 | 00:00:00 | | 2012-06-01 | 3,488,700 | 8.41 | 8.45 | 8.26 | 8.29 | 00:00:00 | | 2012-06-04 | 2,757,200 | 8.38 | 8.41 | 8.27 | 8.34 | 00:00:00 | | 2012-06-05 | 2,902,000 | 8.34 | 8.46 | 8.33 | 8.44 | 00:00:00 | | 2012-06-06 | 2,675,000 | 8.46 | 8.68 | 8.42 | 8.66 | 00:00:00 | | 2012-06-07 | 2,687,000 | 8.79 | 8.82 | 8.52 | 8.54 | 00:00:00 | | 2012-06-08 | 3,710,900 | 8.44 | 8.58 | 8.40 | 8.56 | 00:00:00 | | 2012-06-11 | 3,735,500 | 8.83 | 8.83 | 8.52 | 8.54 | 00:00:00 | | 2012-06-12 | 4,867,300 | 8.74 | 8.94 | 8.69 | 8.93 | 00:00:00 | | 2012-06-13 | 3,624,500 | 8.93 | 9.01 | 8.82 | 8.87 | 00:00:00 | | 2012-06-14 | 2,656,900 | 8.81 | 8.83 | 8.73 | 8.80 | 00:00:00 | | 2012-06-15 | 2,573,200 | 8.87 | 8.96 | 8.86 | 8.95 | 00:00:00 | | 2012-06-18 | 2,564,400 | 8.90 | 8.99 | 8.86 | 8.94 | 00:00:00 | | 2012-06-19 | 5,601,300 | 9.16 | 9.26 | 9.13 | 9.17 | 00:00:00 | | 2012-06-20 | 2,462,400 | 9.16 | 9.31 | 9.10 | 9.27 | 00:00:00 | | 2012-06-21 | 3,597,900 | 9.21 | 9.22 | 8.78 | 8.79 | 00:00:00 | | 2012-06-22 | 3,223,600 | 8.85 | 8.93 | 8.76 | 8.91 | 00:00:00 | | 2012-06-25 | 2,642,600 | 8.77 | 8.78 | 8.65 | 8.73 | 00:00:00 | | 2012-06-26 | 3,217,300 | 8.66 | 8.72 | 8.55 | 8.63 | 00:00:00 | | 2012-06-27 | 5,399,800 | 8.64 | 8.65 | 8.57 | 8.63 | 00:00:00 | | 2012-06-28 | 2,481,600 | 8.49 | 8.64 | 8.43 | 8.62 | 00:00:00 | | 2012-06-29 | 2,678,700 | 9.02 | 9.14 | 9.00 | 9.13 | 00:00:00 | | 2012-07-02 | 1,627,800 | 9.09 | 9.10 | 8.99 | 9.09 | 00:00:00 | | 2012-07-03 | 1,177,900 | 9.12 | 9.25 | 9.12 | 9.24 | 00:00:00 | | 2012-07-05 | 2,138,100 | 9.01 | 9.06 | 8.98 | 9.02 | 00:00:00 | | 2012-07-06 | 3,189,500 | 8.94 | 8.94 | 8.83 | 8.87 | 00:00:00 | | 2012-07-09 | 4,455,100 | 8.93 | 8.95 | 8.83 | 8.90 | 00:00:00 | | 2012-07-10 | 4,585,500 | 8.91 | 8.93 | 8.74 | 8.78 | 00:00:00 | | 2012-07-11 | 7,077,900 | 8.90 | 9.01 | 8.77 | 8.79 | 00:00:00 | | 2012-07-12 | 4,380,000 | 8.61 | 8.62 | 8.44 | 8.54 | 00:00:00 | | 2012-07-13 | 4,736,700 | 8.53 | 8.67 | 8.49 | 8.54 | 00:00:00 | | 2012-07-16 | 4,891,700 | 8.41 | 8.43 | 8.34 | 8.38 | 00:00:00 | | 2012-07-17 | 9,137,200 | 8.37 | 8.40 | 8.23 | 8.31 | 00:00:00 | | 2012-07-18 | 16,078,000 | 8.52 | 8.88 | 8.50 | 8.65 | 00:00:00 | | 2012-07-19 | 6,860,400 | 8.88 | 8.95 | 8.75 | 8.80 | 00:00:00 | | 2012-07-20 | 3,574,900 | 8.80 | 8.83 | 8.66 | 8.71 | 00:00:00 | | 2012-07-23 | 5,135,900 | 8.42 | 8.66 | 8.36 | 8.62 | 00:00:00 | | 2012-07-24 | 2,098,000 | 8.59 | 8.61 | 8.45 | 8.50 | 00:00:00 | | 2012-07-25 | 3,369,500 | 8.62 | 8.73 | 8.59 | 8.67 | 00:00:00 | | 2012-07-26 | 4,658,400 | 8.98 | 9.07 | 8.88 | 8.94 | 00:00:00 | | 2012-07-27 | 4,751,600 | 8.98 | 9.25 | 8.98 | 9.22 | 00:00:00 | | 2012-07-30 | 3,032,100 | 9.08 | 9.21 | 9.07 | 9.13 | 00:00:00 | | 2012-07-31 | 2,403,000 | 9.16 | 9.34 | 9.16 | 9.25 | 00:00:00 | | 2012-08-01 | 3,969,200 | 9.37 | 9.45 | 9.29 | 9.32 | 00:00:00 | | 2012-08-02 | 2,909,300 | 9.23 | 9.40 | 9.14 | 9.25 | 00:00:00 | | 2012-08-03 | 3,010,600 | 9.43 | 9.58 | 9.43 | 9.54 | 00:00:00 | | 2012-08-06 | 2,177,400 | 9.39 | 9.50 | 9.38 | 9.44 | 00:00:00 | | 2012-08-07 | 2,363,300 | 9.41 | 9.58 | 9.41 | 9.51 | 00:00:00 | | 2012-08-08 | 2,377,200 | 9.61 | 9.68 | 9.58 | 9.66 | 00:00:00 | | 2012-08-09 | 2,852,100 | 9.57 | 9.70 | 9.54 | 9.69 | 00:00:00 | | 2012-08-10 | 2,696,700 | 9.67 | 9.79 | 9.62 | 9.77 | 00:00:00 | | 2012-08-13 | 3,546,000 | 9.60 | 9.73 | 9.55 | 9.60 | 00:00:00 | | 2012-08-14 | 3,154,300 | 9.57 | 9.61 | 9.50 | 9.59 | 00:00:00 | | 2012-08-15 | 4,350,600 | 9.53 | 9.69 | 9.52 | 9.65 | 00:00:00 | | 2012-08-16 | 2,535,100 | 9.65 | 9.79 | 9.64 | 9.79 | 00:00:00 | | 2012-08-17 | 3,615,600 | 10.03 | 10.05 | 9.96 | 10.03 | 00:00:00 | | 2012-08-20 | 1,533,500 | 9.91 | 9.99 | 9.87 | 9.94 | 00:00:00 | | 2012-08-21 | 2,183,300 | 9.84 | 9.91 | 9.78 | 9.83 | 00:00:00 | | 2012-08-22 | 3,407,500 | 9.56 | 9.80 | 9.56 | 9.77 | 00:00:00 | | 2012-08-23 | 3,448,200 | 9.74 | 9.84 | 9.70 | 9.80 | 00:00:00 | | 2012-08-24 | 5,224,300 | 9.52 | 9.76 | 9.50 | 9.65 | 00:00:00 | | 2012-08-27 | 2,686,100 | 9.75 | 9.87 | 9.75 | 9.80 | 00:00:00 | | 2012-08-28 | 5,983,100 | 9.56 | 9.61 | 9.47 | 9.54 | 00:00:00 | | 2012-08-29 | 6,127,700 | 9.52 | 9.62 | 9.50 | 9.60 | 00:00:00 | | 2012-08-30 | 6,698,800 | 9.36 | 9.37 | 9.20 | 9.21 | 00:00:00 | | 2012-08-31 | 2,141,600 | 9.35 | 9.39 | 9.25 | 9.30 | 00:00:00 | | 2012-09-04 | 1,824,000 | 9.09 | 9.12 | 9.00 | 9.07 | 00:00:00 | | 2012-09-05 | 1,580,100 | 9.02 | 9.04 | 8.92 | 8.95 | 00:00:00 | | 2012-09-06 | 3,058,000 | 8.93 | 9.11 | 8.91 | 9.09 | 00:00:00 | | 2012-09-07 | 2,634,200 | 9.19 | 9.25 | 9.06 | 9.23 | 00:00:00 | | 2012-09-10 | 2,741,400 | 9.14 | 9.23 | 9.05 | 9.07 | 00:00:00 | | 2012-09-11 | 2,210,000 | 9.18 | 9.33 | 9.17 | 9.22 | 00:00:00 | | 2012-09-12 | 4,421,700 | 9.44 | 9.48 | 9.38 | 9.39 | 00:00:00 | | 2012-09-13 | 3,911,100 | 9.35 | 9.58 | 9.33 | 9.55 | 00:00:00 | | 2012-09-14 | 4,986,300 | 9.71 | 9.79 | 9.60 | 9.66 | 00:00:00 | | 2012-09-17 | 1,922,800 | 9.62 | 9.66 | 9.57 | 9.66 | 00:00:00 | | 2012-09-18 | 4,388,900 | 9.55 | 9.58 | 9.52 | 9.53 | 00:00:00 | | 2012-09-19 | 2,283,600 | 9.54 | 9.68 | 9.53 | 9.60 | 00:00:00 | | 2012-09-20 | 2,740,100 | 9.60 | 9.62 | 9.55 | 9.60 | 00:00:00 | | 2012-09-21 | 7,382,800 | 9.59 | 9.60 | 9.52 | 9.56 | 00:00:00 | | 2012-09-24 | 3,074,200 | 9.47 | 9.52 | 9.42 | 9.44 | 00:00:00 | | 2012-09-25 | 4,305,100 | 9.44 | 9.45 | 9.20 | 9.21 | 00:00:00 | | 2012-09-26 | 6,121,100 | 9.21 | 9.23 | 9.07 | 9.13 | 00:00:00 | | 2012-09-27 | 4,492,100 | 9.18 | 9.38 | 9.17 | 9.32 | 00:00:00 | | 2012-09-28 | 3,428,300 | 9.19 | 9.19 | 9.07 | 9.12 | 00:00:00 | | 2012-10-01 | 2,667,800 | 9.04 | 9.12 | 8.96 | 9.04 | 00:00:00 | | 2012-10-02 | 2,025,000 | 9.14 | 9.15 | 9.00 | 9.03 | 00:00:00 | | 2012-10-03 | 3,499,900 | 8.96 | 8.99 | 8.85 | 8.92 | 00:00:00 | | 2012-10-04 | 3,012,100 | 9.11 | 9.13 | 9.05 | 9.10 | 00:00:00 | | 2012-10-05 | 1,982,900 | 9.11 | 9.15 | 9.00 | 9.03 | 00:00:00 | | 2012-10-08 | 1,751,900 | 8.97 | 8.99 | 8.91 | 8.94 | 00:00:00 | | 2012-10-09 | 2,663,800 | 8.89 | 8.89 | 8.71 | 8.74 | 00:00:00 | | 2012-10-10 | 5,395,500 | 8.65 | 8.69 | 8.57 | 8.65 | 00:00:00 | | 2012-10-11 | 1,718,600 | 8.69 | 8.73 | 8.61 | 8.61 | 00:00:00 | | 2012-10-12 | 2,897,400 | 8.71 | 8.81 | 8.69 | 8.75 | 00:00:00 | | 2012-10-15 | 4,129,700 | 8.68 | 8.78 | 8.64 | 8.77 | 00:00:00 | | 2012-10-16 | 3,148,200 | 8.86 | 9.01 | 8.81 | 8.94 | 00:00:00 | | 2012-10-17 | 2,896,100 | 8.96 | 9.03 | 8.90 | 8.99 | 00:00:00 | | 2012-10-18 | 3,677,600 | 9.12 | 9.27 | 9.11 | 9.17 | 00:00:00 | | 2012-10-19 | 2,556,100 | 9.11 | 9.13 | 8.98 | 9.05 | 00:00:00 | | 2012-10-22 | 1,889,500 | 9.07 | 9.08 | 9.01 | 9.07 | 00:00:00 | | 2012-10-23 | 3,437,900 | 8.75 | 8.93 | 8.72 | 8.86 | 00:00:00 | | 2012-10-24 | 2,817,100 | 8.80 | 8.82 | 8.72 | 8.74 | 00:00:00 | | 2012-10-25 | 4,249,400 | 8.95 | 9.09 | 8.93 | 9.07 | 00:00:00 | | 2012-10-26 | 9,064,800 | 8.63 | 8.72 | 8.59 | 8.68 | 00:00:00 | | 2012-10-31 | 6,201,200 | 8.83 | 8.90 | 8.72 | 8.89 | 00:00:00 | | 2012-11-01 | 6,350,900 | 8.77 | 8.93 | 8.77 | 8.85 | 00:00:00 | | 2012-11-02 | 2,263,600 | 8.97 | 8.98 | 8.81 | 8.85 | 00:00:00 | | 2012-11-05 | 2,223,300 | 8.86 | 8.94 | 8.84 | 8.93 | 00:00:00 | | 2012-11-06 | 4,384,200 | 8.76 | 8.85 | 8.74 | 8.84 | 00:00:00 | | 2012-11-07 | 16,779,000 | 8.78 | 9.12 | 8.66 | 9.03 | 00:00:00 | | 2012-11-08 | 7,755,000 | 8.90 | 8.93 | 8.81 | 8.81 | 00:00:00 | | 2012-11-09 | 2,897,500 | 8.79 | 8.89 | 8.75 | 8.79 | 00:00:00 | | 2012-11-12 | 2,094,200 | 8.74 | 8.79 | 8.68 | 8.75 | 00:00:00 | | 2012-11-13 | 5,997,300 | 8.55 | 8.72 | 8.54 | 8.64 | 00:00:00 | | 2012-11-14 | 3,852,300 | 8.79 | 8.80 | 8.55 | 8.58 | 00:00:00 | | 2012-11-15 | 4,174,800 | 8.62 | 8.65 | 8.54 | 8.54 | 00:00:00 | | 2012-11-16 | 3,897,700 | 8.47 | 8.50 | 8.31 | 8.46 | 00:00:00 | | 2012-11-19 | 2,124,800 | 8.57 | 8.70 | 8.57 | 8.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
